Mercado fechará em 6 h 2 min
BOVESPA
128.430,75 +1.308,50 (+1,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.258,41 +581,36 (+1,03%) PETROLEO CRU
78,64 -0,31 (-0,39%) OURO
2.289,40 -20,20 (-0,87%) Bitcoin USD
61.602,17 +3.137,75 (+5,37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:58AM EDT. Mercado aberto.
Preço de exercício:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01400000 | 2024-05-01 10:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,245 | 250.00% |
| NVDA240510C01400000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 419 | 89.06% |
| NVDA240517C01400000 | 2024-05-02 2:23PM EDT | 2024-05-17 | 0.13 | 0.08 | 0.11 | 0.00 | - | 247 | 1,814 | 77.54% |
| NVDA240524C01400000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 0.64 | 0.65 | 0.80 | 0.00 | - | 20 | 500 | 79.54% |
| NVDA240531C01400000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.95 | 0.97 | 1.13 | 0.00 | - | 10 | 71 | 72.74% |
| NVDA240607C01400000 | 2024-05-02 3:43PM EDT | 2024-06-07 | 1.26 | 1.32 | 1.50 | 0.00 | - | 12 | 14 | 68.04% |
| NVDA240621C01400000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 2.10 | 2.01 | 2.12 | +0.31 | +17.32% | 8 | 2,100 | 61.14% |
| NVDA240719C01400000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 3.90 | 3.85 | 4.00 | +0.29 | +8.15% | 18 | 942 | 54.52% |
| NVDA240816C01400000 | 2024-05-02 3:31PM EDT | 2024-08-16 | 6.40 | 6.75 | 7.10 | 0.00 | - | 14 | 918 | 52.19% |
| NVDA240920C01400000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 13.55 | 13.35 | 13.80 | +1.35 | +11.07% | 1 | 2,220 | 52.71% |
| NVDA241018C01400000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 15.25 | 17.00 | 17.70 | 0.00 | - | 4 | 416 | 51.27% |
| NVDA241115C01400000 | 2024-05-02 3:59PM EDT | 2024-11-15 | 20.80 | 22.35 | 23.35 | 0.00 | - | 93 | 914 | 51.25% |
| NVDA241220C01400000 | 2024-05-02 10:10AM EDT | 2024-12-20 | 24.77 | 29.75 | 30.95 | 0.00 | - | 3 | 1,139 | 51.44% |
| NVDA250117C01400000 | 2024-05-02 3:23PM EDT | 2025-01-17 | 32.00 | 34.25 | 35.10 | 0.00 | - | 7 | 1,448 | 50.72% |
| NVDA250221C01400000 | 2024-05-01 9:58AM EDT | 2025-02-21 | 37.38 | 41.45 | 42.55 | 0.00 | - | 1 | 97 | 50.80% |
| NVDA250321C01400000 | 2024-05-02 3:22PM EDT | 2025-03-21 | 44.20 | 47.05 | 48.45 | 0.00 | - | 2 | 126 | 50.82% |
| NVDA250620C01400000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 59.17 | 65.50 | 66.55 | 0.00 | - | 1 | 715 | 50.83% |
| NVDA251219C01400000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 101.80 | 101.45 | 102.80 | +14.80 | +17.01% | 1 | 206 | 51.26% |
| NVDA260116C01400000 | 2024-05-02 10:23AM EDT | 2026-01-16 | 93.25 | 104.75 | 106.35 | 0.00 | - | 4 | 575 | 50.88% |
| NVDA260618C01400000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 134.89 | 132.10 | 133.65 | +9.07 | +7.21% | 1 | 64 | 51.12% |
| NVDA261218C01400000 | 2024-05-02 1:24PM EDT | 2026-12-18 | 153.85 | 161.60 | 164.70 | 0.00 | - | 17 | 411 | 51.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 2024-05-03 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 606.47% |
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 531.87 | 522.75 | 528.30 | 0.00 | - | 4 | 0 | 161.47% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 521.15 | 528.30 | 0.00 | - | - | 0 | 114.42% |
| NVDA240621P01400000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 557.21 | 524.80 | 529.75 | 0.00 | - | 2 | 0 | 91.22% |
| NVDA240719P01400000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 530.83 | 524.15 | 529.10 | 0.00 | - | 163 | 0 | 72.24% |
| NVDA240816P01400000 | 2024-05-02 2:54PM EDT | 2024-08-16 | 543.79 | 522.40 | 527.35 | 0.00 | - | 11 | 1 | 60.05% |
| NVDA240920P01400000 | 2024-04-30 12:31PM EDT | 2024-09-20 | 529.93 | 526.35 | 530.80 | 0.00 | - | 2 | 0 | 55.51% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 631.09 | 526.70 | 530.70 | 0.00 | - | 2 | 0 | 50.81% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 640.40 | 525.70 | 530.45 | 0.00 | - | 2 | 0 | 48.33% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 636.10 | 531.20 | 536.15 | 0.00 | - | 12 | 56 | 48.05% |
| NVDA250117P01400000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 553.24 | 532.40 | 536.60 | 0.00 | - | 1 | 38 | 45.64% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 531.40 | 544.85 | 0.00 | - | 1 | 5 | 46.84% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 532.70 | 547.05 | 0.00 | - | 1 | 4 | 45.72% |
| NVDA250620P01400000 | 2024-05-02 1:44PM EDT | 2025-06-20 | 558.00 | 536.40 | 553.90 | 0.00 | - | 1 | 11 | 42.90% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 569.00 | 548.70 | 567.95 | 0.00 | - | - | 1 | 39.75% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 551.70 | 568.00 | 0.00 | - | 1 | 6 | 38.86% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 560.00 | 578.00 | 0.00 | - | 2 | 21 | 37.16% |
| NVDA261218P01400000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 603.77 | 568.00 | 588.00 | 0.00 | - | 1 | 35 | 35.45% |
© 2024 Yahoo. Todos os direitos reservados.