Mercado abrirá em 3 h 22 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
78,97 +0,02 (+0,03%) OURO
2.309,50 -0,10 (-0,00%) Bitcoin USD
59.395,63 +1.706,69 (+2,96%)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01300000 | 2024-05-02 10:07AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA240510C01300000 | 2024-05-02 11:21AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517C01300000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| NVDA240524C01300000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA240531C01300000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 1.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240607C01300000 | 2024-05-02 2:25PM EDT | 2024-06-07 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240621C01300000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| NVDA240719C01300000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| NVDA240816C01300000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240920C01300000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 18.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01300000 | 2024-05-02 1:16PM EDT | 2024-10-18 | 22.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115C01300000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 28.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241220C01300000 | 2024-05-02 3:44PM EDT | 2024-12-20 | 38.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117C01300000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 42.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C01300000 | 2024-04-26 1:35PM EDT | 2025-02-21 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01300000 | 2024-05-02 10:44AM EDT | 2025-03-21 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01300000 | 2024-05-02 2:44PM EDT | 2025-06-20 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 2025-09-19 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C01300000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01300000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01300000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 142.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01300000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 168.33 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 2024-05-03 | 406.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 425.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 426.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 475.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01300000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 432.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01300000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 437.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816P01300000 | 2024-05-02 2:11PM EDT | 2024-08-16 | 444.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920P01300000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 449.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018P01300000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 447.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01300000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 491.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01300000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 454.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01300000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 460.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 468.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01300000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 467.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01300000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 467.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 477.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 484.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01300000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 513.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01300000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 509.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.