Mercado abrirá em 1 h 1 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
79,27 +0,32 (+0,41%) OURO
2.306,60 -3,00 (-0,13%) Bitcoin USD
59.382,24 +905,12 (+1,55%)
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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01210000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 545 | 50.00% |
| NVDA240510C01210000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 151 | 50.00% |
| NVDA240517C01210000 | 2024-05-02 2:07PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 2,648 | 25.00% |
| NVDA240524C01210000 | 2024-05-02 1:05PM EDT | 2024-05-24 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 25.00% |
| NVDA240531C01210000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NVDA240607C01210000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| NVDA240621C01210000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 628 | 12.50% |
| NVDA240719C01210000 | 2024-05-02 2:19PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 12.50% |
| NVDA240816C01210000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 15.99 | 0.00 | 0.00 | 0.00 | - | 6 | 374 | 12.50% |
| NVDA240920C01210000 | 2024-04-30 1:00PM EDT | 2024-09-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 12.50% |
| NVDA241115C01210000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 38.55 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 6.25% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 58.72 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| NVDA250117C01210000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 49.94 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 2025-02-21 | 69.30 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| NVDA251219C01210000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 114.55 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 6.25% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 113.57 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| NVDA260618C01210000 | 2024-04-29 2:06PM EDT | 2026-06-18 | 173.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| NVDA261218C01210000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 187.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 333.29 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240621P01210000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 340.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 123.85% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 66.32% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 79.81% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 35.12% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 48.25% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 0.00 | 0.00 | 0.00 | - | 58 | 49 | 0.00% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 50.73% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 49.11% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 35.67% |
© 2024 Yahoo. Todos os direitos reservados.