Mercado abrirá em 5 h 36 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
79,25 +0,30 (+0,38%) OURO
2.307,60 -2,00 (-0,09%) Bitcoin USD
59.420,68 +1.663,71 (+2,88%)
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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01220000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| NVDA240510C01220000 | 2024-05-02 2:54PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517C01220000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| NVDA240524C01220000 | 2024-05-02 10:21AM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240531C01220000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621C01220000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240719C01220000 | 2024-05-02 2:19PM EDT | 2024-07-19 | 9.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240816C01220000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240920C01220000 | 2024-05-01 9:33AM EDT | 2024-09-20 | 26.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01220000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA241115C01220000 | 2024-05-02 9:48AM EDT | 2024-11-15 | 36.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C01220000 | 2024-05-02 11:56AM EDT | 2024-12-20 | 46.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA250117C01220000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01220000 | 2024-05-01 11:19AM EDT | 2025-02-21 | 54.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321C01220000 | 2024-04-30 3:26PM EDT | 2025-03-21 | 74.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250620C01220000 | 2024-04-30 10:25AM EDT | 2025-06-20 | 101.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 2025-09-19 | 117.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01220000 | 2024-04-22 2:04PM EDT | 2025-12-19 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01220000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 125.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01220000 | 2024-04-19 10:18AM EDT | 2026-06-18 | 147.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01220000 | 2024-04-19 2:26PM EDT | 2026-12-18 | 156.31 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 2024-05-17 | 388.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 341.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01220000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 351.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01220000 | 2024-04-11 11:16AM EDT | 2024-07-19 | 338.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 419.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01220000 | 2024-04-22 10:45AM EDT | 2024-09-20 | 444.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01220000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 452.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 32.16% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 29.65% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 383.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 50.07% |
| NVDA250321P01220000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 399.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 58.82% |
| NVDA250919P01220000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 440.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 33.41% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 38.48% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 41.56% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 33.01% |
© 2024 Yahoo. Todos os direitos reservados.