Mercado abrirá em 1 h 39 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
79,18 +0,23 (+0,29%) OURO
2.307,20 -2,40 (-0,10%) Bitcoin USD
59.099,07 +786,25 (+1,35%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01240000 | 2024-05-01 1:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NVDA240510C01240000 | 2024-05-01 12:24PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 317 | 50.00% |
| NVDA240517C01240000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 25.00% |
| NVDA240524C01240000 | 2024-05-02 3:07PM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| NVDA240531C01240000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| NVDA240607C01240000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA240621C01240000 | 2024-05-02 11:58AM EDT | 2024-06-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 25.00% |
| NVDA240719C01240000 | 2024-05-02 1:02PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 12.50% |
| NVDA240816C01240000 | 2024-05-02 11:28AM EDT | 2024-08-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 12.50% |
| NVDA240920C01240000 | 2024-05-01 2:06PM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 12.50% |
| NVDA241018C01240000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | 48 | 139 | 12.50% |
| NVDA241115C01240000 | 2024-05-01 12:11PM EDT | 2024-11-15 | 29.28 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 12.50% |
| NVDA241220C01240000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 37.94 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| NVDA250117C01240000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 49.25 | 0.00 | 0.00 | 0.00 | - | 16 | 321 | 6.25% |
| NVDA250221C01240000 | 2024-04-30 1:01PM EDT | 2025-02-21 | 64.45 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| NVDA250321C01240000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| NVDA250620C01240000 | 2024-05-02 10:36AM EDT | 2025-06-20 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| NVDA251219C01240000 | 2024-04-22 2:37PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NVDA260116C01240000 | 2024-04-23 9:34AM EDT | 2026-01-16 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01240000 | 2024-05-02 12:58PM EDT | 2026-06-18 | 152.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| NVDA261218C01240000 | 2024-04-26 1:27PM EDT | 2026-12-18 | 204.08 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 2024-05-03 | 339.39 | 383.90 | 388.85 | 0.00 | - | 48 | 0 | 422.83% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 152.39% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P01240000 | 2024-05-01 12:56PM EDT | 2024-08-16 | 421.24 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 65.65% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 38.31% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 428.34 | 434.65 | 447.35 | 0.00 | - | 5 | 93 | 33.75% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 36.00% |
© 2024 Yahoo. Todos os direitos reservados.