Mercado abrirá em 3 h 3 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
78,88 -0,07 (-0,09%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
59.546,79 +1.765,88 (+3,06%)
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:1290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01290000 | 2024-04-30 3:34PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240510C01290000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240517C01290000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDA240524C01290000 | 2024-05-02 1:15PM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240531C01290000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621C01290000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 3.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240719C01290000 | 2024-05-01 1:51PM EDT | 2024-07-19 | 5.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240816C01290000 | 2024-05-02 2:53PM EDT | 2024-08-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01290000 | 2024-05-02 9:34AM EDT | 2024-09-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115C01290000 | 2024-05-01 3:46PM EDT | 2024-11-15 | 27.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01290000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01290000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 2025-02-21 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01290000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01290000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 112.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01290000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 114.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01290000 | 2024-05-02 2:45PM EDT | 2026-06-18 | 145.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01290000 | 2024-04-26 3:12PM EDT | 2026-12-18 | 188.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 138.35% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 2024-05-17 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 193.73% |
| NVDA240621P01290000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 466.29 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA240719P01290000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 460.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 49.82% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 2025-01-17 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 24.74% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 2025-06-20 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 0.00% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 31.82% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 31.51% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 24.91% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 2026-12-18 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 34.88% |
© 2024 Yahoo. Todos os direitos reservados.