Mercado abrirá em 8 h 27 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
2.311,20 +1,60 (+0,07%) Bitcoin USD
59.787,22 +2.309,92 (+4,02%)
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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01160000 | 2024-05-02 3:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240510C01160000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 244 | 0 | 50.00% |
| NVDA240517C01160000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240524C01160000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| NVDA240531C01160000 | 2024-05-02 1:19PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01160000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240719C01160000 | 2024-05-02 2:05PM EDT | 2024-07-19 | 13.37 | 0.00 | 0.00 | +3.02 | +29.18% | 2 | 0 | 12.50% |
| NVDA240816C01160000 | 2024-05-01 2:20PM EDT | 2024-08-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240920C01160000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018C01160000 | 2024-05-02 12:55PM EDT | 2024-10-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA241115C01160000 | 2024-05-02 1:14PM EDT | 2024-11-15 | 45.80 | 0.00 | 0.00 | -6.65 | -12.68% | 2 | 0 | 6.25% |
| NVDA241220C01160000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 47.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01160000 | 2024-05-02 10:25AM EDT | 2025-01-17 | 59.90 | 0.00 | 0.00 | -15.99 | -21.07% | 10 | 0 | 6.25% |
| NVDA250221C01160000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 70.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250321C01160000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250620C01160000 | 2024-04-24 12:47PM EDT | 2025-06-20 | 80.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 2025-09-19 | 130.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01160000 | 2024-04-29 3:15PM EDT | 2025-12-19 | 150.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01160000 | 2024-04-29 1:02PM EDT | 2026-01-16 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01160000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 156.00 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 303.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01160000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 334.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01160000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 332.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01160000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 395.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 2024-10-18 | 400.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01160000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 360.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01160000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 328.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 35.63% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 0.00 | 0.00 | +9.57 | +2.77% | 2 | 0 | 0.00% |
| NVDA251219P01160000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 437.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 42.08% |
© 2024 Yahoo. Todos os direitos reservados.