Mercado abrirá em 8 h 31 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
79,24 +0,29 (+0,37%) OURO
2.312,00 +2,40 (+0,10%) Bitcoin USD
59.793,60 +2.367,83 (+4,12%)
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:1360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01360000 | 2024-05-01 9:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510C01360000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 101 | 0 | 50.00% |
| NVDA240517C01360000 | 2024-05-02 12:20PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | +0.02 | +18.18% | 111 | 0 | 50.00% |
| NVDA240524C01360000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | +0.09 | +12.00% | 1 | 0 | 25.00% |
| NVDA240531C01360000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01360000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240719C01360000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | +0.98 | +29.08% | 2 | 0 | 25.00% |
| NVDA240816C01360000 | 2024-05-02 1:13PM EDT | 2024-08-16 | 7.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA240920C01360000 | 2024-05-01 9:56AM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018C01360000 | 2024-05-02 3:07PM EDT | 2024-10-18 | 18.56 | 0.00 | 0.00 | -4.94 | -21.02% | 3 | 0 | 12.50% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 28.40 | 23.45 | 24.05 | 0.00 | - | 20 | 204 | 52.74% |
| NVDA241220C01360000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 31.49 | 0.00 | 0.00 | +1.84 | +6.21% | 1 | 0 | 12.50% |
| NVDA250117C01360000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 34.40 | 35.35 | 36.20 | +4.55 | +15.24% | 10 | 294 | 52.18% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 2025-02-21 | 53.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01360000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 47.85 | 48.40 | 49.45 | +9.40 | +24.45% | 4 | 81 | 52.25% |
| NVDA250620C01360000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 51.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C01360000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 91.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01360000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 116.39 | 106.40 | 107.90 | 0.00 | - | 1 | 121 | 52.36% |
| NVDA260618C01360000 | 2024-04-30 1:51PM EDT | 2026-06-18 | 142.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01360000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 175.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 515.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01360000 | 2024-05-02 10:50AM EDT | 2024-06-21 | 516.90 | 0.00 | 0.00 | -21.82 | -4.05% | 4 | 0 | 0.00% |
| NVDA240719P01360000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 518.63 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 550.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01360000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 544.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 494.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 566.02 | 504.30 | 512.70 | 0.00 | - | 2 | 1 | 43.02% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01360000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 543.73 | 507.80 | 519.85 | 0.00 | - | 1 | 51 | 42.53% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 69.85% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 27.86% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 549.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 531.35 | 546.00 | 0.00 | - | 57 | 56 | 36.29% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 536.75 | 554.80 | 0.00 | - | 7 | 121 | 34.77% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 2026-12-18 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 30.21% |
© 2024 Yahoo. Todos os direitos reservados.