Mercado abrirá em 8 h 20 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
79,15 +0,20 (+0,25%) OURO
2.311,70 +2,10 (+0,09%) Bitcoin USD
59.622,87 +2.176,23 (+3,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01090000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| NVDA240510C01090000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NVDA240517C01090000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| NVDA240524C01090000 | 2024-05-02 2:10PM EDT | 2024-05-24 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240531C01090000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 8.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240607C01090000 | 2024-05-02 3:11PM EDT | 2024-06-07 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C01090000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240719C01090000 | 2024-05-02 2:32PM EDT | 2024-07-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240816C01090000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 30.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA240920C01090000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241018C01090000 | 2024-05-02 2:20PM EDT | 2024-10-18 | 50.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA241115C01090000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01090000 | 2024-05-01 2:37PM EDT | 2024-12-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01090000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 75.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01090000 | 2024-05-02 3:48PM EDT | 2025-02-21 | 90.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250620C01090000 | 2024-04-30 11:54AM EDT | 2025-06-20 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01090000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 125.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01090000 | 2024-05-01 12:00PM EDT | 2026-06-18 | 173.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01090000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 208.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01090000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 251.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517P01090000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 242.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01090000 | 2024-04-30 10:13AM EDT | 2024-06-21 | 222.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01090000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 259.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 221.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01090000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 264.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 59.40% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 2024-11-15 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 74.19% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 2024-12-20 | 253.60 | 296.25 | 300.15 | 0.00 | - | 2 | 89 | 50.82% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 2025-01-17 | 258.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 2025-02-21 | 262.05 | 302.65 | 311.95 | 0.00 | - | 2 | 21 | 49.82% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 42.51% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 50.11% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 36.20% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 2026-12-18 | 349.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.