Mercado abrirá em 2 h 3 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
79,16 +0,21 (+0,27%) OURO
2.309,00 -0,60 (-0,03%) Bitcoin USD
58.926,95 +1.136,75 (+1,97%)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01450000 | 2024-04-30 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13,221 | 0 | 50.00% |
| NVDA240510C01450000 | 2024-05-01 9:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517C01450000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 50.00% |
| NVDA240524C01450000 | 2024-05-02 1:44PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 50.00% |
| NVDA240531C01450000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240607C01450000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| NVDA240621C01450000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 168 | 446 | 25.00% |
| NVDA240719C01450000 | 2024-05-01 1:25PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01450000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01450000 | 2024-05-02 1:25PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 22 | 140 | 12.50% |
| NVDA241115C01450000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 12.50% |
| NVDA241220C01450000 | 2024-04-26 11:21AM EDT | 2024-12-20 | 26.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01450000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| NVDA250620C01450000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 56.25 | 0.00 | 0.00 | 0.00 | - | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 2024-05-03 | 547.35 | 567.10 | 581.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 126.64% |
| NVDA240621P01450000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 592.43 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 608.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240816P01450000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 596.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01450000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 602.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 0.00% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 0.00% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 22.96% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 65.23% |
© 2024 Yahoo. Todos os direitos reservados.