Mercado abrirá em 41 mins
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
79,48 +0,53 (+0,67%) OURO
2.307,30 -2,30 (-0,10%) Bitcoin USD
59.119,39 +139,32 (+0,24%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01200000 | 2024-05-02 1:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,577 | 50.00% |
| NVDA240510C01200000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 76 | 1,162 | 50.00% |
| NVDA240517C01200000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 200 | 6,026 | 25.00% |
| NVDA240524C01200000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 2.38 | 0.00 | 0.00 | 0.00 | - | 264 | 602 | 25.00% |
| NVDA240531C01200000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 342 | 25.00% |
| NVDA240607C01200000 | 2024-05-02 3:39PM EDT | 2024-06-07 | 4.45 | 0.00 | 0.00 | 0.00 | - | 40 | 35 | 25.00% |
| NVDA240621C01200000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 311 | 9,220 | 12.50% |
| NVDA240719C01200000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 101 | 3,839 | 12.50% |
| NVDA240816C01200000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 92 | 2,377 | 12.50% |
| NVDA240920C01200000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 27.65 | 0.00 | 0.00 | 0.00 | - | 89 | 2,352 | 12.50% |
| NVDA241018C01200000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 726 | 12.50% |
| NVDA241115C01200000 | 2024-05-02 10:59AM EDT | 2024-11-15 | 39.10 | 0.00 | 0.00 | 0.00 | - | 100 | 462 | 6.25% |
| NVDA241220C01200000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 50.10 | 0.00 | 0.00 | 0.00 | - | 15 | 3,083 | 6.25% |
| NVDA250117C01200000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 57.15 | 0.00 | 0.00 | 0.00 | - | 149 | 2,711 | 6.25% |
| NVDA250221C01200000 | 2024-05-02 10:29AM EDT | 2025-02-21 | 62.35 | 0.00 | 0.00 | 0.00 | - | 12 | 139 | 6.25% |
| NVDA250321C01200000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 73.57 | 0.00 | 0.00 | 0.00 | - | 81 | 446 | 6.25% |
| NVDA250620C01200000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 93.25 | 0.00 | 0.00 | 0.00 | - | 69 | 1,119 | 6.25% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 2025-09-19 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| NVDA251219C01200000 | 2024-05-02 3:38PM EDT | 2025-12-19 | 134.58 | 0.00 | 0.00 | 0.00 | - | 663 | 3,238 | 6.25% |
| NVDA260116C01200000 | 2024-05-02 11:34AM EDT | 2026-01-16 | 133.50 | 0.00 | 0.00 | 0.00 | - | 5 | 620 | 6.25% |
| NVDA260618C01200000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 165.00 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 3.13% |
| NVDA261218C01200000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 197.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1,038 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01200000 | 2024-04-26 10:19AM EDT | 2024-05-03 | 332.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01200000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 326.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 327.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 329.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01200000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 345.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA240719P01200000 | 2024-04-29 3:21PM EDT | 2024-07-19 | 333.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240816P01200000 | 2024-05-01 1:41PM EDT | 2024-08-16 | 378.94 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| NVDA240920P01200000 | 2024-04-22 10:44AM EDT | 2024-09-20 | 423.92 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA241018P01200000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 356.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 79.76% |
| NVDA241220P01200000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 365.48 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA250117P01200000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 372.59 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 0.00 | 0.00 | 0.00 | - | 50 | 152 | 0.00% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA260116P01200000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 405.50 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NVDA261218P01200000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 444.42 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.