Mercado fechará em 6 h 5 min
BOVESPA
128.449,08 +1.326,83 (+1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.917,25 +240,20 (+0,42%) PETROLEO CRU
78,90 -0,05 (-0,06%) OURO
2.294,10 -15,50 (-0,67%) Bitcoin USD
61.581,25 +3.325,06 (+5,71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:55AM EDT. Mercado aberto.
Preço de exercício:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01340000 | 2024-04-30 3:33PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 82 | 148 | 231.25% |
| NVDA240510C01340000 | 2024-05-01 12:45PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 27 | 87.50% |
| NVDA240517C01340000 | 2024-05-02 1:56PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.15 | 0.00 | - | 51 | 1,388 | 74.02% |
| NVDA240524C01340000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 1.12 | 0.98 | 1.08 | +0.19 | +20.43% | 1 | 132 | 77.32% |
| NVDA240531C01340000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 1.30 | 1.45 | 1.64 | 0.00 | - | 2 | 8 | 71.41% |
| NVDA240621C01340000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 2.84 | 2.86 | 2.92 | +0.39 | +15.92% | 10 | 380 | 60.16% |
| NVDA240719C01340000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 4.70 | 5.45 | 5.60 | 0.00 | - | 2 | 191 | 54.34% |
| NVDA240816C01340000 | 2024-05-02 2:32PM EDT | 2024-08-16 | 7.90 | 9.15 | 9.60 | 0.00 | - | 1 | 121 | 52.24% |
| NVDA240920C01340000 | 2024-04-29 12:51PM EDT | 2024-09-20 | 18.60 | 16.65 | 17.30 | 0.00 | - | 5 | 161 | 52.57% |
| NVDA241018C01340000 | 2024-05-02 3:07PM EDT | 2024-10-18 | 20.00 | 21.30 | 22.00 | 0.00 | - | 3 | 108 | 51.44% |
| NVDA241115C01340000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 25.70 | 27.55 | 28.45 | 0.00 | - | 2 | 73 | 51.53% |
| NVDA241220C01340000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 28.00 | 35.90 | 36.80 | 0.00 | - | 4 | 103 | 51.76% |
| NVDA250117C01340000 | 2024-05-01 2:26PM EDT | 2025-01-17 | 33.50 | 41.15 | 41.95 | 0.00 | - | 22 | 200 | 51.25% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 2025-02-21 | 31.90 | 48.40 | 49.80 | 0.00 | - | 1 | 12 | 51.18% |
| NVDA250321C01340000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 50.30 | 55.10 | 56.10 | 0.00 | - | 6 | 126 | 51.33% |
| NVDA250620C01340000 | 2024-04-26 9:48AM EDT | 2025-06-20 | 64.40 | 74.45 | 75.75 | 0.00 | - | 4 | 135 | 51.38% |
| NVDA251219C01340000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 94.77 | 111.50 | 113.00 | 0.00 | - | 1 | 45 | 51.72% |
| NVDA260116C01340000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 118.35 | 115.25 | 116.85 | 0.00 | - | 2 | 81 | 51.41% |
| NVDA260618C01340000 | 2024-05-02 12:05PM EDT | 2026-06-18 | 134.00 | 144.00 | 145.70 | 0.00 | - | 1 | 26 | 51.81% |
| NVDA261218C01340000 | 2024-05-02 3:44PM EDT | 2026-12-18 | 168.80 | 174.30 | 177.90 | 0.00 | - | 2 | 70 | 52.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 135.77% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 476.64 | 462.40 | 467.35 | 0.00 | - | 2 | 0 | 112.92% |
| NVDA240621P01340000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 516.72 | 462.90 | 467.85 | 0.00 | - | 18 | 0 | 75.88% |
| NVDA240719P01340000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 498.64 | 464.20 | 468.05 | 0.00 | - | 234 | 0 | 61.87% |
| NVDA240816P01340000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 466.20 | 466.60 | 472.90 | 0.00 | - | 2 | 0 | 57.26% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 465.35 | 470.10 | 0.00 | - | 2 | 0 | 49.98% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 571.61 | 470.25 | 474.60 | 0.00 | - | 306 | 153 | 49.21% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 49.32% |
| NVDA241220P01340000 | 2024-04-30 1:23PM EDT | 2024-12-20 | 483.90 | 475.55 | 480.50 | 0.00 | - | 2 | 31 | 45.54% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 82.14% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 41.50% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 44.86% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 2025-12-19 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 36.71% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 37.58% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 508.00 | 528.00 | 0.00 | - | 1 | 144 | 36.86% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 536.00 | 556.00 | 0.00 | - | 1 | 3 | 38.53% |
© 2024 Yahoo. Todos os direitos reservados.