Mercado fechará em 5 h 5 min
BOVESPA
128.485,16 +1.362,91 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.831,38 +154,33 (+0,27%) PETROLEO CRU
78,30 -0,65 (-0,82%) OURO
2.296,20 -13,40 (-0,58%) Bitcoin USD
61.696,28 +2.676,14 (+4,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:55AM EDT. Mercado aberto.
Preço de exercício:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01270000 | 2024-05-01 1:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 217 | 193.75% |
| NVDA240510C01270000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 257 | 74.22% |
| NVDA240517C01270000 | 2024-05-03 10:17AM EDT | 2024-05-17 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 40 | 258 | 67.68% |
| NVDA240524C01270000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 1.28 | 1.62 | 1.79 | 0.00 | - | 4 | 66 | 74.38% |
| NVDA240531C01270000 | 2024-05-01 1:52PM EDT | 2024-05-31 | 2.86 | 2.32 | 2.54 | +1.06 | +58.89% | 2 | 17 | 68.69% |
| NVDA240621C01270000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 3.88 | 4.55 | 4.70 | 0.00 | - | 19 | 334 | 58.95% |
| NVDA240719C01270000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 9.20 | 8.30 | 8.60 | +2.65 | +40.46% | 6 | 123 | 53.78% |
| NVDA240816C01270000 | 2024-05-02 10:10AM EDT | 2024-08-16 | 10.20 | 13.40 | 13.85 | 0.00 | - | 1 | 90 | 52.01% |
| NVDA240920C01270000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 24.85 | 23.60 | 24.20 | +0.65 | +2.69% | 1 | 74 | 53.12% |
| NVDA241115C01270000 | 2024-05-02 2:29PM EDT | 2024-11-15 | 31.35 | 36.55 | 37.10 | 0.00 | - | 1 | 32 | 52.05% |
| NVDA241220C01270000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 34.70 | 46.15 | 46.85 | 0.00 | - | 1 | 55 | 52.38% |
| NVDA250117C01270000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 41.00 | 51.35 | 52.20 | 0.00 | - | 1 | 172 | 51.65% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 47.50 | 60.25 | 61.40 | 0.00 | - | 1 | 14 | 51.86% |
| NVDA250620C01270000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 79.30 | 88.00 | 89.10 | 0.00 | - | 3 | 30 | 51.98% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 127.30 | 128.20 | 0.00 | - | 1 | 4 | 52.40% |
| NVDA260116C01270000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 142.00 | 132.05 | 133.40 | 0.00 | - | 6 | 19 | 52.31% |
| NVDA260618C01270000 | 2024-05-02 11:24AM EDT | 2026-06-18 | 147.60 | 160.50 | 162.10 | 0.00 | - | 7 | 9 | 52.48% |
| NVDA261218C01270000 | 2024-05-01 11:08AM EDT | 2026-12-18 | 171.02 | 190.20 | 193.85 | 0.00 | - | 2 | 17 | 52.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 227.20% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 387.45 | 392.40 | 0.00 | - | 90 | 0 | 103.72% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 437.24 | 387.90 | 392.75 | 0.00 | - | 2 | 0 | 87.32% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 387.75 | 391.70 | 0.00 | - | - | 0 | 73.87% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 449.43 | 387.55 | 392.35 | 0.00 | - | 2 | 0 | 56.92% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 444.32 | 389.30 | 394.05 | 0.00 | - | 92 | 90 | 53.07% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 83.57% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 396.70 | 401.45 | 0.00 | - | 2 | 3 | 46.62% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 47.10% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 49.32% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 42.07% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 2025-02-21 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 43.23% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 64.32% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 37.40% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 443.60 | 454.65 | 0.00 | - | 6 | 114 | 37.62% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 43.18% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 35.56% |
© 2024 Yahoo. Todos os direitos reservados.