Mercado abrirá em 1 h 28 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,20 +0,25 (+0,32%) OURO
2.307,60 -2,00 (-0,09%) Bitcoin USD
59.197,30 +908,84 (+1,56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:1080.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01080000 | 2024-05-02 3:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 1,051 | 50.00% |
| NVDA240510C01080000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 516 | 1,016 | 25.00% |
| NVDA240517C01080000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 76 | 2,192 | 25.00% |
| NVDA240524C01080000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 12.50% |
| NVDA240531C01080000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 32 | 275 | 12.50% |
| NVDA240607C01080000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| NVDA240621C01080000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 19 | 751 | 12.50% |
| NVDA240719C01080000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 20.62 | 0.00 | 0.00 | 0.00 | - | 2 | 676 | 12.50% |
| NVDA240816C01080000 | 2024-05-02 9:31AM EDT | 2024-08-16 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 6.25% |
| NVDA240920C01080000 | 2024-05-01 9:48AM EDT | 2024-09-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 6.25% |
| NVDA241018C01080000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 53.60 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 6.25% |
| NVDA241115C01080000 | 2024-04-26 12:56PM EDT | 2024-11-15 | 72.14 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| NVDA241220C01080000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 69.64 | 0.00 | 0.00 | 0.00 | - | 4 | 494 | 6.25% |
| NVDA250117C01080000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 81.61 | 0.00 | 0.00 | 0.00 | - | 12 | 524 | 6.25% |
| NVDA250221C01080000 | 2024-05-02 3:52PM EDT | 2025-02-21 | 92.60 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 6.25% |
| NVDA250321C01080000 | 2024-04-30 3:14PM EDT | 2025-03-21 | 106.30 | 0.00 | 0.00 | 0.00 | - | 7 | 179 | 6.25% |
| NVDA250620C01080000 | 2024-05-02 12:05PM EDT | 2025-06-20 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 3.13% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 2025-09-19 | 128.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 3.13% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| NVDA260618C01080000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 205.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| NVDA261218C01080000 | 2024-05-01 11:22AM EDT | 2026-12-18 | 214.03 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 3.13% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01080000 | 2024-05-01 12:47PM EDT | 2024-05-03 | 260.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 238.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517P01080000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 255.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621P01080000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 234.80 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| NVDA240719P01080000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 239.60 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 244.90 | 248.00 | 0.00 | - | 2 | 61 | 42.12% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 58.65% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 40.59% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 49.98% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 61.19% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 2026-12-18 | 339.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.