Mercado abrirá em 8 h 25 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
79,22 +0,27 (+0,34%) OURO
2.311,30 +1,70 (+0,07%) Bitcoin USD
59.666,92 +2.126,59 (+3,70%)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01100000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| NVDA240510C01100000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| NVDA240517C01100000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 25.00% |
| NVDA240524C01100000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 5.84 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| NVDA240531C01100000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| NVDA240607C01100000 | 2024-05-02 3:41PM EDT | 2024-06-07 | 9.65 | 0.00 | 0.00 | +2.30 | +31.29% | 55 | 0 | 12.50% |
| NVDA240621C01100000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 12.78 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| NVDA240719C01100000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 20.24 | 0.00 | 0.00 | +3.80 | +23.11% | 1,460 | 0 | 12.50% |
| NVDA240816C01100000 | 2024-05-02 2:19PM EDT | 2024-08-16 | 27.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| NVDA240920C01100000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 42.75 | 0.00 | 0.00 | +2.75 | +6.88% | 77 | 0 | 6.25% |
| NVDA241018C01100000 | 2024-05-02 2:59PM EDT | 2024-10-18 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01100000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 59.20 | 0.00 | 0.00 | +0.92 | +1.58% | 5 | 0 | 6.25% |
| NVDA241220C01100000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 71.50 | 0.00 | 0.00 | +13.30 | +22.85% | 22 | 0 | 6.25% |
| NVDA250117C01100000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 77.70 | 0.00 | 0.00 | +7.55 | +10.76% | 78 | 0 | 6.25% |
| NVDA250221C01100000 | 2024-05-02 3:51PM EDT | 2025-02-21 | 87.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250321C01100000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 95.00 | 0.00 | 0.00 | +10.00 | +11.76% | 10 | 0 | 6.25% |
| NVDA250620C01100000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 117.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA250919C01100000 | 2024-05-02 10:13AM EDT | 2025-09-19 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01100000 | 2024-05-02 1:52PM EDT | 2025-12-19 | 154.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA260116C01100000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 155.60 | 0.00 | 0.00 | +3.61 | +2.38% | 2 | 0 | 3.13% |
| NVDA260618C01100000 | 2024-05-01 12:00PM EDT | 2026-06-18 | 170.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA261218C01100000 | 2024-05-02 3:32PM EDT | 2026-12-18 | 223.50 | 0.00 | 0.00 | +17.13 | +8.30% | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 283.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01100000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 238.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 2024-05-24 | 229.71 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 235.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01100000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 246.80 | 0.00 | 0.00 | -28.29 | -10.28% | 1 | 0 | 0.00% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 282.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01100000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 261.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01100000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 273.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01100000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 273.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 74.62% |
| NVDA241220P01100000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 284.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01100000 | 2024-05-02 2:34PM EDT | 2025-01-17 | 289.80 | 0.00 | 0.00 | +7.96 | +2.82% | 1 | 0 | 0.00% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01100000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 299.59 | 292.85 | 301.95 | -4.14 | -1.36% | 1 | 0 | 41.67% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01100000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 336.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.