Mercado abrirá em 9 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
79,25 +0,30 (+0,38%) OURO
2.310,40 +0,80 (+0,03%) Bitcoin USD
59.740,50 +2.272,32 (+3,95%)
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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01230000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 262 | 193.75% |
| NVDA240510C01230000 | 2024-05-02 11:02AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.08 | -0.04 | -36.36% | 36 | 40 | 80.08% |
| NVDA240517C01230000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.29 | 0.23 | 0.27 | 0.00 | - | 4 | 419 | 69.68% |
| NVDA240524C01230000 | 2024-05-02 2:36PM EDT | 2024-05-24 | 1.94 | 1.86 | 2.02 | +0.11 | +6.01% | 5 | 115 | 75.89% |
| NVDA240531C01230000 | 2024-05-02 10:30AM EDT | 2024-05-31 | 2.83 | 2.52 | 2.82 | +0.46 | +19.41% | 1 | 37 | 69.81% |
| NVDA240607C01230000 | 2024-05-02 2:43PM EDT | 2024-06-07 | 3.38 | 3.10 | 3.70 | -1.59 | -31.99% | 1 | 2 | 65.48% |
| NVDA240621C01230000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 4.98 | 4.90 | 5.10 | +0.89 | +21.76% | 8 | 307 | 59.94% |
| NVDA240719C01230000 | 2024-05-02 1:02PM EDT | 2024-07-19 | 8.25 | 8.70 | 9.10 | +0.98 | +13.48% | 2 | 170 | 54.56% |
| NVDA240816C01230000 | 2024-05-01 11:41AM EDT | 2024-08-16 | 11.90 | 14.00 | 14.40 | 0.00 | - | 3 | 258 | 52.77% |
| NVDA240920C01230000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 27.85 | 24.15 | 24.70 | 0.00 | - | 1 | 236 | 53.77% |
| NVDA241115C01230000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 41.40 | 36.95 | 37.60 | 0.00 | - | 1 | 184 | 52.64% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 46.60 | 47.40 | 0.00 | - | 7 | 58 | 53.02% |
| NVDA250117C01230000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 48.90 | 51.90 | 52.80 | 0.00 | - | 3 | 84 | 52.32% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 2025-02-21 | 56.70 | 60.80 | 62.15 | 0.00 | - | 1 | 7 | 52.59% |
| NVDA250620C01230000 | 2024-04-29 3:01PM EDT | 2025-06-20 | 95.52 | 88.10 | 89.20 | 0.00 | - | 1 | 29 | 52.61% |
| NVDA251219C01230000 | 2024-05-02 10:26AM EDT | 2025-12-19 | 125.47 | 126.50 | 127.80 | +11.54 | +10.13% | 11 | 40 | 52.99% |
| NVDA260116C01230000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 125.79 | 130.95 | 132.50 | 0.00 | - | 1 | 20 | 52.83% |
| NVDA260618C01230000 | 2024-04-12 1:13PM EDT | 2026-06-18 | 177.35 | 159.45 | 161.15 | 0.00 | - | 2 | 38 | 53.11% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 203.45 | 188.75 | 192.00 | 0.00 | - | 2 | 1,715 | 53.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 369.05 | 373.75 | 0.00 | - | 28 | 0 | 91.80% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 353.81 | 369.60 | 373.85 | 0.00 | - | - | 0 | 66.60% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 2024-06-21 | 445.22 | 370.20 | 375.15 | 0.00 | - | 2 | 0 | 55.37% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 374.62 | 371.75 | 376.45 | 0.00 | - | 2 | 0 | 47.28% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 434.47 | 374.00 | 382.10 | 0.00 | - | 2 | 2 | 48.52% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 406.25 | 413.05 | 0.00 | - | 3 | 5 | 62.59% |
| NVDA241115P01230000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 379.93 | 384.45 | 395.75 | 0.00 | - | 2 | 2 | 45.22% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 75.72% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 59.41% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 38.78% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 38.40% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 433.05 | 448.95 | 0.00 | - | 6 | 24 | 35.96% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 444.00 | 461.55 | 0.00 | - | 6 | 12 | 34.81% |
© 2024 Yahoo. Todos os direitos reservados.