Mercado abrirá em 2 h 3 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
2.309,20 -0,40 (-0,02%) Bitcoin USD
58.967,66 +1.130,55 (+1,95%)
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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01130000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA240510C01130000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 188 | 25.00% |
| NVDA240517C01130000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 213 | 1,344 | 25.00% |
| NVDA240524C01130000 | 2024-05-02 12:35PM EDT | 2024-05-24 | 3.97 | 0.00 | 0.00 | 0.00 | - | 18 | 271 | 25.00% |
| NVDA240531C01130000 | 2024-05-01 11:32AM EDT | 2024-05-31 | 4.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240607C01130000 | 2024-05-02 9:40AM EDT | 2024-06-07 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NVDA240621C01130000 | 2024-05-02 2:57PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 966 | 12.50% |
| NVDA240719C01130000 | 2024-05-02 1:02PM EDT | 2024-07-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240816C01130000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 12.50% |
| NVDA240920C01130000 | 2024-05-01 1:54PM EDT | 2024-09-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 58 | 689 | 6.25% |
| NVDA241018C01130000 | 2024-05-02 12:46PM EDT | 2024-10-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01130000 | 2024-05-02 9:53AM EDT | 2024-11-15 | 50.35 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 6.25% |
| NVDA241220C01130000 | 2024-04-26 10:33AM EDT | 2024-12-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01130000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 6.25% |
| NVDA250221C01130000 | 2024-05-02 12:41PM EDT | 2025-02-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| NVDA250620C01130000 | 2024-04-30 10:20AM EDT | 2025-06-20 | 123.61 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 148.97 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| NVDA260116C01130000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 165.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01130000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 167.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| NVDA261218C01130000 | 2024-04-25 12:20PM EDT | 2026-12-18 | 191.20 | 0.00 | 0.00 | 0.00 | - | 10 | 235 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 232.80 | 275.80 | 280.20 | 0.00 | - | 1 | 0 | 363.38% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 2024-05-10 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 133.33% |
| NVDA240517P01130000 | 2024-04-22 10:01AM EDT | 2024-05-17 | 341.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 2024-05-31 | 255.41 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240621P01130000 | 2024-04-25 11:06AM EDT | 2024-06-21 | 313.95 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 114.87% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 2024-08-16 | 238.15 | 309.30 | 315.60 | 0.00 | - | 17 | 12 | 64.01% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 64.44% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 254.70 | 311.35 | 326.20 | 0.00 | - | 9 | 60 | 53.95% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 57.28% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 274.33 | 309.75 | 326.75 | 0.00 | - | 1 | 70 | 49.42% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 376.70 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 2025-02-21 | 295.35 | 328.05 | 344.00 | 0.00 | - | 3 | 3 | 50.01% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 30.19% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 38.81% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 50.46% |
| NVDA260618P01130000 | 2024-04-01 11:47AM EDT | 2026-06-18 | 352.33 | 362.10 | 377.95 | 0.00 | - | 7 | 11 | 37.96% |
| NVDA261218P01130000 | 2024-04-03 3:18PM EDT | 2026-12-18 | 371.05 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.