Mercado abrirá em 6 h 39 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
2.313,30 +3,70 (+0,16%) Bitcoin USD
59.436,13 +1.888,07 (+3,28%)
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:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01150000 | 2024-05-02 11:23AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| NVDA240510C01150000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 50.00% |
| NVDA240517C01150000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| NVDA240524C01150000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| NVDA240531C01150000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 5.08 | 0.00 | 0.00 | 0.00 | - | 11,197 | 0 | 25.00% |
| NVDA240607C01150000 | 2024-05-02 3:23PM EDT | 2024-06-07 | 6.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NVDA240621C01150000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NVDA240719C01150000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240816C01150000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240920C01150000 | 2024-05-02 10:40AM EDT | 2024-09-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA241018C01150000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 40.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241115C01150000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 41.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241220C01150000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA250117C01150000 | 2024-05-02 3:28PM EDT | 2025-01-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250221C01150000 | 2024-05-02 2:51PM EDT | 2025-02-21 | 74.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250620C01150000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 99.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01150000 | 2024-05-01 3:32PM EDT | 2025-12-19 | 139.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116C01150000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 139.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01150000 | 2024-04-26 12:11PM EDT | 2026-12-18 | 216.21 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 2024-05-03 | 254.35 | 289.20 | 293.75 | 0.00 | - | - | 0 | 300.88% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 286.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517P01150000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 316.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01150000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 282.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01150000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 387.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816P01150000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 288.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 293.70 | 305.50 | 0.00 | - | 4 | 36 | 39.40% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01150000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 323.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620P01150000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 335.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 41.13% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 38.46% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 34.00% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.