Mercado abrirá em 2 h 10 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
79,09 +0,14 (+0,18%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
58.903,46 +1.117,72 (+1,93%)
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:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01120000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 1,017 | 50.00% |
| NVDA240510C01120000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 73 | 149 | 25.00% |
| NVDA240517C01120000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 31 | 3,556 | 25.00% |
| NVDA240524C01120000 | 2024-05-02 2:50PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240531C01120000 | 2024-05-02 11:15AM EDT | 2024-05-31 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240607C01120000 | 2024-05-02 12:36PM EDT | 2024-06-07 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240621C01120000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA240719C01120000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 22 | 255 | 12.50% |
| NVDA240816C01120000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 12.50% |
| NVDA240920C01120000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241018C01120000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01120000 | 2024-05-01 10:31AM EDT | 2024-11-15 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01120000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 56.38 | 0.00 | 0.00 | 0.00 | - | 39 | 119 | 6.25% |
| NVDA250117C01120000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 69.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01120000 | 2024-05-02 10:18AM EDT | 2025-02-21 | 75.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01120000 | 2024-05-01 11:25AM EDT | 2025-03-21 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01120000 | 2024-04-30 9:42AM EDT | 2025-06-20 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 2025-09-19 | 147.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01120000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 163.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA260116C01120000 | 2024-05-02 3:31PM EDT | 2026-01-16 | 158.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| NVDA260618C01120000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 180.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01120000 | 2024-04-29 9:40AM EDT | 2026-12-18 | 220.00 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 223.15 | 266.65 | 271.25 | 0.00 | - | - | 0 | 367.31% |
| NVDA240510P01120000 | 2024-05-02 10:45AM EDT | 2024-05-10 | 278.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01120000 | 2024-05-01 11:10AM EDT | 2024-05-17 | 288.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 288.14 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 295.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 298.55 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NVDA240719P01120000 | 2024-05-02 11:05AM EDT | 2024-07-19 | 281.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA240816P01120000 | 2024-04-30 10:30AM EDT | 2024-08-16 | 264.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240920P01120000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 273.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01120000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 291.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 53.31% |
| NVDA241220P01120000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 290.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01120000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 304.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 304.50 | 318.70 | 0.00 | - | 48 | 29 | 43.86% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 307.50 | 316.45 | 0.00 | - | 1 | 39 | 36.33% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 37.03% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 35.00% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 32.14% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.