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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01190000 | 2024-05-02 1:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 8 | 0 | 50.00% |
| NVDA240510C01190000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | -0.08 | -47.06% | 163 | 0 | 50.00% |
| NVDA240517C01190000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240524C01190000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| NVDA240531C01190000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | +0.75 | +25.00% | 3 | 0 | 25.00% |
| NVDA240607C01190000 | 2024-05-02 10:01AM EDT | 2024-06-07 | 4.30 | 0.00 | 0.00 | -2.65 | -38.13% | 2 | 0 | 25.00% |
| NVDA240621C01190000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240719C01190000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240816C01190000 | 2024-05-02 10:14AM EDT | 2024-08-16 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01190000 | 2024-05-02 3:23PM EDT | 2024-09-20 | 29.30 | 0.00 | 0.00 | +5.02 | +20.68% | 2 | 0 | 12.50% |
| NVDA241018C01190000 | 2024-04-30 2:19PM EDT | 2024-10-18 | 39.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241115C01190000 | 2024-04-29 2:01PM EDT | 2024-11-15 | 48.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C01190000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 52.00 | 0.00 | 0.00 | +6.29 | +13.76% | 1 | 0 | 6.25% |
| NVDA250117C01190000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01190000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 88.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01190000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 142.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260116C01190000 | 2024-04-30 11:13AM EDT | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01190000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 165.02 | 0.00 | 0.00 | -15.56 | -8.62% | 2 | 0 | 3.13% |
| NVDA261218C01190000 | 2024-04-30 1:34PM EDT | 2026-12-18 | 207.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517P01190000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 320.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 326.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01190000 | 2024-04-01 10:01AM EDT | 2024-07-19 | 293.10 | 363.80 | 367.70 | 0.00 | - | 2 | 22 | 76.47% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 382.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 29.91% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 2024-10-18 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 84.27% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 38.76% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 37.95% |
| NVDA250117P01190000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 361.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 50.80% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 34.54% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 37.45% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 50.71% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 2026-06-18 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 35.07% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 2026-12-18 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 35.85% |
© 2024 Yahoo. Todos os direitos reservados.