Mercado abrirá em 53 mins
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
79,28 +0,33 (+0,42%) OURO
2.305,40 -4,20 (-0,18%) Bitcoin USD
59.168,54 +560,56 (+0,96%)
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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01260000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 506 | 50.00% |
| NVDA240510C01260000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 50.00% |
| NVDA240517C01260000 | 2024-05-02 1:30PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 44 | 2,561 | 25.00% |
| NVDA240524C01260000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| NVDA240531C01260000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| NVDA240621C01260000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 376 | 25.00% |
| NVDA240719C01260000 | 2024-05-02 2:00PM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| NVDA240816C01260000 | 2024-05-02 9:42AM EDT | 2024-08-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 12.50% |
| NVDA240920C01260000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| NVDA241018C01260000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 27.07 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| NVDA241115C01260000 | 2024-04-30 3:07PM EDT | 2024-11-15 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| NVDA241220C01260000 | 2024-05-01 11:19AM EDT | 2024-12-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| NVDA250117C01260000 | 2024-05-02 2:21PM EDT | 2025-01-17 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 6.25% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 2025-02-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| NVDA250321C01260000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 61.65 | 0.00 | 0.00 | 0.00 | - | 32 | 233 | 6.25% |
| NVDA250620C01260000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 88.81 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 89.77 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NVDA260116C01260000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 131.50 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| NVDA260618C01260000 | 2024-04-29 2:10PM EDT | 2026-06-18 | 163.57 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NVDA261218C01260000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 175.52 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 476.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01260000 | 2024-04-30 11:31AM EDT | 2024-05-17 | 387.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01260000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 417.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01260000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 428.14 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| NVDA240920P01260000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 489.95 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 32.93% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250321P01260000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 434.16 | 0.00 | 0.00 | 0.00 | - | 32 | 107 | 0.00% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 32.59% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 473.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 524.06 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 2026-06-18 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 33.57% |
| NVDA261218P01260000 | 2024-05-01 9:34AM EDT | 2026-12-18 | 485.00 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.