Mercado abrirá em 5 h 41 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
2.308,10 -1,50 (-0,06%) Bitcoin USD
59.406,12 +1.640,36 (+2,84%)
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:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01140000 | 2024-05-02 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NVDA240510C01140000 | 2024-05-02 3:05PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240517C01140000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| NVDA240524C01140000 | 2024-05-02 2:52PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| NVDA240531C01140000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240607C01140000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240621C01140000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 9.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240719C01140000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 14.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240816C01140000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 18.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA240920C01140000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241018C01140000 | 2024-05-01 11:51AM EDT | 2024-10-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01140000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 45.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241220C01140000 | 2024-04-29 10:37AM EDT | 2024-12-20 | 68.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01140000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 73.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250221C01140000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 83.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01140000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 84.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620C01140000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 2025-12-19 | 158.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA260116C01140000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 145.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01140000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 190.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218C01140000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 168.08 | 0.00 | 0.00 | 0.00 | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 246.64 | 279.20 | 283.75 | 0.00 | - | 34 | 0 | 293.65% |
| NVDA240517P01140000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 301.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 272.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01140000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 310.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240719P01140000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 304.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240816P01140000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 297.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 305.95 | 320.00 | 0.00 | - | 2 | 51 | 50.82% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 32.84% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 48.76% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 42.93% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 38.36% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 40.54% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.