Mercado abrirá em 6 h 12 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
79,11 +0,16 (+0,20%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
59.386,40 +1.830,66 (+3,18%)
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:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01320000 | 2024-05-01 9:43AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240510C01320000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01320000 | 2024-05-02 12:42PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240524C01320000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240531C01320000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01320000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA240719C01320000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240816C01320000 | 2024-05-02 9:40AM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01320000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 16.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 2024-11-15 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01320000 | 2024-05-02 10:08AM EDT | 2024-12-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01320000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 40.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01320000 | 2024-05-02 10:47AM EDT | 2025-02-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01320000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 61.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250620C01320000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 79.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01320000 | 2024-04-26 2:38PM EDT | 2025-12-19 | 119.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA260116C01320000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01320000 | 2024-04-30 11:28AM EDT | 2026-12-18 | 182.85 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 127.36% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01320000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 486.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719P01320000 | 2024-05-01 9:43AM EDT | 2024-07-19 | 466.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240920P01320000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 485.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 86.20% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 26.49% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 30.06% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 36.32% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 29.39% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01320000 | 2024-05-01 3:11PM EDT | 2026-12-18 | 525.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.