Mercado abrirá em 5 h 6 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
79,24 +0,29 (+0,37%) OURO
2.309,90 +0,30 (+0,01%) Bitcoin USD
59.184,15 +1.554,46 (+2,70%)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01180000 | 2024-05-02 2:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240510C01180000 | 2024-05-02 1:04PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| NVDA240517C01180000 | 2024-05-02 1:55PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NVDA240524C01180000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240531C01180000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240607C01180000 | 2024-05-02 11:08AM EDT | 2024-06-07 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240621C01180000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240719C01180000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240816C01180000 | 2024-05-02 2:59PM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01180000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 31.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241018C01180000 | 2024-05-02 11:55AM EDT | 2024-10-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01180000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220C01180000 | 2024-05-01 3:15PM EDT | 2024-12-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA250117C01180000 | 2024-05-01 12:27PM EDT | 2025-01-17 | 51.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 2025-02-21 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01180000 | 2024-05-02 12:38PM EDT | 2025-03-21 | 71.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250620C01180000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 90.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01180000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 144.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 138.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260618C01180000 | 2024-04-23 10:39AM EDT | 2026-06-18 | 151.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01180000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 216.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 2024-05-03 | 323.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 113.35% |
| NVDA240517P01180000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 340.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 336.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 56.82% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 50.16% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 34.75% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 33.23% |
| NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.