Mercado fechará em 5 h 46 min
BOVESPA
128.410,09 +1.287,84 (+1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.896,25 +219,20 (+0,39%) PETROLEO CRU
78,68 -0,27 (-0,34%) OURO
2.303,80 -5,80 (-0,25%) Bitcoin USD
61.612,25 +3.277,64 (+5,62%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:14AM EDT. Mercado aberto.
Preço de exercício:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01110000 | 2024-05-03 9:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,153 | 131.25% |
| NVDA240510C01110000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 0.25 | 0.21 | 0.24 | +0.08 | +61.54% | 29 | 308 | 64.99% |
| NVDA240517C01110000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 1.07 | 1.06 | 1.09 | +0.39 | +57.35% | 64 | 1,029 | 58.85% |
| NVDA240524C01110000 | 2024-05-02 2:06PM EDT | 2024-05-24 | 5.25 | 7.15 | 7.65 | 0.00 | - | 12 | 208 | 71.97% |
| NVDA240531C01110000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 7.15 | 9.25 | 9.75 | 0.00 | - | 33 | 60 | 67.04% |
| NVDA240607C01110000 | 2024-05-02 12:21PM EDT | 2024-06-07 | 7.91 | 11.20 | 11.80 | 0.00 | - | 3 | 16 | 63.55% |
| NVDA240621C01110000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 15.30 | 15.20 | 15.45 | +3.66 | +31.44% | 6 | 943 | 58.91% |
| NVDA240719C01110000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 23.75 | 23.45 | 23.90 | +4.25 | +21.77% | 3 | 441 | 54.78% |
| NVDA240816C01110000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 27.34 | 32.60 | 33.05 | 0.00 | - | 11 | 208 | 53.36% |
| NVDA240920C01110000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 48.50 | 48.30 | 48.85 | +9.35 | +23.88% | 6 | 245 | 54.90% |
| NVDA241018C01110000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 47.45 | 56.55 | 57.30 | 0.00 | - | 2 | 87 | 54.09% |
| NVDA241115C01110000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 56.30 | 65.80 | 66.65 | 0.00 | - | 6 | 185 | 54.06% |
| NVDA241220C01110000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 77.40 | 77.75 | 78.85 | +8.87 | +12.94% | 2 | 209 | 54.43% |
| NVDA250117C01110000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 83.00 | 84.30 | 85.65 | +22.50 | +37.19% | 2 | 346 | 53.78% |
| NVDA250221C01110000 | 2024-05-02 3:52PM EDT | 2025-02-21 | 85.25 | 95.05 | 96.20 | 0.00 | - | 11 | 86 | 54.00% |
| NVDA250620C01110000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 124.75 | 126.05 | 127.50 | 0.00 | - | 2 | 148 | 54.08% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 168.05 | 169.75 | 0.00 | - | 1 | 5 | 54.51% |
| NVDA260116C01110000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 140.95 | 172.80 | 174.50 | 0.00 | - | 18 | 381 | 54.31% |
| NVDA260618C01110000 | 2024-04-30 12:33PM EDT | 2026-06-18 | 199.00 | 203.10 | 204.95 | 0.00 | - | 4 | 27 | 54.63% |
| NVDA261218C01110000 | 2024-05-02 1:43PM EDT | 2026-12-18 | 215.81 | 231.85 | 237.15 | 0.00 | - | 2 | 54 | 54.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 2024-05-03 | 240.15 | 223.35 | 228.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 222.25 | 226.80 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240517P01110000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 252.75 | 224.40 | 227.15 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 227.60 | 231.60 | 0.00 | - | - | 2 | 0.00% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 286.19 | 229.10 | 233.25 | 0.00 | - | - | 1 | 38.18% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 232.65 | 237.25 | 0.00 | - | 4 | 253 | 42.42% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 238.60 | 243.20 | 0.00 | - | 2 | 10 | 42.05% |
| NVDA240816P01110000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 271.90 | 244.60 | 249.05 | 0.00 | - | 1 | 17 | 41.33% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 254.45 | 258.50 | 0.00 | - | 2 | 30 | 42.09% |
| NVDA241018P01110000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 288.85 | 259.05 | 263.15 | 0.00 | - | 2 | 29 | 41.01% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 61.72% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 272.40 | 276.05 | 0.00 | - | 2 | 91 | 40.65% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 275.85 | 279.40 | 0.00 | - | 1 | 117 | 39.72% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 52.26% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 2025-06-20 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 59.59% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 43.19% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 52.47% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 39.33% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 346.00 | 362.00 | 0.00 | - | 27 | 27 | 36.00% |
© 2024 Yahoo. Todos os direitos reservados.