Mercado abrirá em 8 h 38 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
79,20 +0,25 (+0,32%) OURO
2.311,70 +2,10 (+0,09%) Bitcoin USD
59.825,60 +2.427,70 (+4,23%)
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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01280000 | 2024-05-01 12:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 212.50% |
| NVDA240510C01280000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 23 | 23 | 85.94% |
| NVDA240517C01280000 | 2024-05-02 12:19PM EDT | 2024-05-17 | 0.21 | 0.14 | 0.26 | +0.01 | +5.00% | 152 | 444 | 74.56% |
| NVDA240524C01280000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 1.33 | 1.22 | 1.41 | +0.08 | +6.40% | 3 | 76 | 77.81% |
| NVDA240531C01280000 | 2024-05-02 9:58AM EDT | 2024-05-31 | 1.96 | 1.75 | 2.08 | +0.31 | +18.79% | 1 | 32 | 71.80% |
| NVDA240621C01280000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 3.40 | 3.50 | 3.70 | +0.35 | +11.48% | 13 | 414 | 60.95% |
| NVDA240719C01280000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 6.85 | 6.45 | 6.80 | -0.30 | -4.20% | 1 | 155 | 55.10% |
| NVDA240816C01280000 | 2024-05-01 1:07PM EDT | 2024-08-16 | 8.30 | 10.80 | 11.30 | 0.00 | - | 23 | 306 | 53.17% |
| NVDA240920C01280000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 19.65 | 19.55 | 20.05 | -4.45 | -18.46% | 1 | 296 | 53.92% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 26.59 | 24.60 | 25.30 | 0.00 | - | 9 | 270 | 52.81% |
| NVDA241115C01280000 | 2024-05-01 2:53PM EDT | 2024-11-15 | 29.80 | 30.90 | 31.65 | -0.20 | -0.67% | 1 | 31 | 52.64% |
| NVDA241220C01280000 | 2024-05-02 3:44PM EDT | 2024-12-20 | 40.65 | 39.80 | 40.55 | +6.40 | +18.69% | 3 | 69 | 52.95% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 44.75 | 45.60 | 0.00 | - | 1 | 91 | 52.24% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 53.05 | 54.15 | 0.00 | - | 5 | 14 | 52.43% |
| NVDA250321C01280000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 58.50 | 59.25 | 60.40 | -0.30 | -0.51% | 5 | 20 | 52.40% |
| NVDA250620C01280000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 67.10 | 79.10 | 80.25 | 0.00 | - | 3 | 96 | 52.45% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 96.55 | 99.80 | 0.00 | - | 2 | 3 | 52.44% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 116.45 | 117.75 | 0.00 | - | 4 | 13 | 52.79% |
| NVDA260116C01280000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 116.10 | 120.80 | 122.35 | -13.85 | -10.66% | 1 | 63 | 52.62% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 2026-06-18 | 119.70 | 148.95 | 150.60 | 0.00 | - | 5 | 29 | 52.90% |
| NVDA261218C01280000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 194.45 | 177.95 | 181.10 | 0.00 | - | 6 | 33 | 52.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 136.21% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 245.70% |
| NVDA240621P01280000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 412.37 | 419.40 | 423.95 | 0.00 | - | 2 | 1 | 55.66% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 420.25 | 428.60 | 0.00 | - | 2 | 0 | 55.41% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 421.50 | 426.30 | 0.00 | - | 2 | 0 | 43.68% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 98.70% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 427.00 | 437.75 | 0.00 | - | 8 | 3 | 46.35% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 31.73% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 433.25 | 442.00 | +17.68 | +4.13% | 2 | 4 | 42.31% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 435.10 | 443.75 | 0.00 | - | 2 | 5 | 40.97% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 440.10 | 450.30 | 0.00 | - | - | 0 | 39.90% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 445.45 | 460.20 | 0.00 | - | 4 | 22 | 39.03% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 453.00 | 468.90 | 0.00 | - | - | 32 | 38.13% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 461.40 | 476.20 | 0.00 | - | 1 | 31 | 37.15% |
| NVDA260116P01280000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 461.70 | 463.75 | 475.40 | 0.00 | - | 1 | 80 | 36.09% |
| NVDA260618P01280000 | 2024-05-01 2:48PM EDT | 2026-06-18 | 488.00 | 473.15 | 488.40 | 0.00 | - | 48 | 90 | 35.40% |
© 2024 Yahoo. Todos os direitos reservados.