Mercado fechará em 5 h 40 min
BOVESPA
128.377,58 +1.255,33 (+0,99%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.927,26 +250,21 (+0,44%) PETROLEO CRU
78,58 -0,37 (-0,47%) OURO
2.301,80 -7,80 (-0,34%) Bitcoin USD
61.610,54 +3.122,23 (+5,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:19AM EDT. Mercado aberto.
Preço de exercício:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01250000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12,191 | 12,846 | 187.50% |
| NVDA240510C01250000 | 2024-05-03 9:53AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | 0.00 | - | 71 | 451 | 80.47% |
| NVDA240517C01250000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.33 | 0.32 | 0.34 | +0.08 | +32.00% | 77 | 1,713 | 70.51% |
| NVDA240524C01250000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 1.95 | 2.26 | 2.45 | +0.19 | +10.80% | 2 | 368 | 76.87% |
| NVDA240531C01250000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 3.30 | 3.20 | 3.40 | +0.89 | +36.93% | 15 | 162 | 71.12% |
| NVDA240607C01250000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 2.38 | 4.05 | 4.45 | -0.41 | -14.70% | 1 | 9 | 67.02% |
| NVDA240621C01250000 | 2024-05-03 9:55AM EDT | 2024-06-21 | 5.80 | 5.90 | 6.05 | +1.45 | +33.33% | 7 | 1,920 | 61.02% |
| NVDA240719C01250000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 8.72 | 10.15 | 10.45 | +0.97 | +12.52% | 1 | 993 | 55.44% |
| NVDA240816C01250000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 15.00 | 16.20 | 16.70 | +3.00 | +25.00% | 8 | 1,175 | 53.91% |
| NVDA240920C01250000 | 2024-05-03 9:42AM EDT | 2024-09-20 | 26.00 | 27.15 | 27.70 | +3.90 | +17.65% | 1 | 793 | 54.76% |
| NVDA241115C01250000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 31.40 | 41.10 | 41.90 | 0.00 | - | 32 | 137 | 53.73% |
| NVDA241220C01250000 | 2024-05-02 3:48PM EDT | 2024-12-20 | 44.40 | 50.85 | 51.85 | 0.00 | - | 15 | 277 | 53.87% |
| NVDA250117C01250000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 48.05 | 56.90 | 58.20 | 0.00 | - | 6 | 969 | 53.37% |
| NVDA250221C01250000 | 2024-05-01 2:43PM EDT | 2025-02-21 | 56.00 | 65.80 | 67.05 | 0.00 | - | 2 | 82 | 53.34% |
| NVDA250620C01250000 | 2024-05-02 11:50AM EDT | 2025-06-20 | 81.50 | 94.85 | 96.05 | 0.00 | - | 4 | 291 | 53.49% |
| NVDA251219C01250000 | 2024-05-01 11:46AM EDT | 2025-12-19 | 112.50 | 135.05 | 136.30 | 0.00 | - | 1 | 216 | 53.86% |
| NVDA260116C01250000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 118.65 | 139.10 | 140.50 | 0.00 | - | 1 | 338 | 53.55% |
| NVDA260618C01250000 | 2024-04-29 2:12PM EDT | 2026-06-18 | 165.91 | 169.05 | 170.65 | 0.00 | - | 8 | 187 | 53.90% |
| NVDA261218C01250000 | 2024-05-03 9:35AM EDT | 2026-12-18 | 193.20 | 198.15 | 201.35 | +10.20 | +5.57% | 2 | 463 | 53.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 2024-05-03 | 385.20 | 360.65 | 365.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 2024-05-10 | 374.87 | 360.85 | 365.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 361.00 | 365.95 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 386.09 | 361.50 | 365.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 377.40 | 361.10 | 364.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01250000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 424.22 | 360.80 | 365.75 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 364.20 | 369.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 366.90 | 371.65 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240920P01250000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 417.48 | 372.65 | 377.60 | 0.00 | - | 5 | 9 | 36.31% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 379.20 | 384.15 | 0.00 | - | 2 | 6 | 36.68% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 41.53% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 385.90 | 390.55 | 0.00 | - | 1 | 13 | 35.87% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 400.70 | 415.95 | 0.00 | - | 1 | 105 | 38.04% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 419.10 | 434.00 | 0.00 | - | 2 | 99 | 36.53% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 48.96% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 432.10 | 447.95 | 0.00 | - | 7 | 81 | 35.06% |
| NVDA261218P01250000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 471.03 | 444.00 | 462.00 | 0.00 | - | 9 | 34 | 34.22% |
© 2024 Yahoo. Todos os direitos reservados.