Mercado fechará em 5 h 21 min
BOVESPA
128.468,06 +1.345,81 (+1,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.891,21 +214,16 (+0,38%) PETROLEO CRU
78,57 -0,38 (-0,48%) OURO
2.295,00 -14,60 (-0,63%) Bitcoin USD
61.732,37 +2.819,50 (+4,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:39AM EDT. Mercado aberto.
Preço de exercício:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01500000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 275.00% |
| NVDA240510C01500000 | 2024-05-03 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 517 | 96.88% |
| NVDA240517C01500000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 3,879 | 86.13% |
| NVDA240524C01500000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 0.44 | 0.40 | 0.48 | +0.06 | +17.14% | 32 | 707 | 85.69% |
| NVDA240531C01500000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 0.70 | 0.61 | 0.77 | +0.10 | +16.67% | 15 | 114 | 78.66% |
| NVDA240607C01500000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 1.00 | 0.77 | 0.92 | +0.27 | +36.99% | 12 | 32 | 72.40% |
| NVDA240621C01500000 | 2024-05-03 9:57AM EDT | 2024-06-21 | 1.45 | 1.18 | 1.29 | +0.37 | +34.26% | 219 | 2,271 | 64.56% |
| NVDA240719C01500000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 2.65 | 2.41 | 2.54 | +0.47 | +21.56% | 64 | 1,441 | 57.19% |
| NVDA240816C01500000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 5.16 | 4.60 | 4.85 | +1.22 | +30.96% | 31 | 7,133 | 54.68% |
| NVDA240920C01500000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 10.10 | 9.25 | 9.70 | +1.80 | +21.69% | 39 | 1,187 | 54.36% |
| NVDA241018C01500000 | 2024-05-03 9:56AM EDT | 2024-10-18 | 13.50 | 13.15 | 13.70 | +2.32 | +20.75% | 1 | 359 | 53.70% |
| NVDA241115C01500000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 15.16 | 16.50 | 17.10 | 0.00 | - | 2 | 673 | 52.52% |
| NVDA241220C01500000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 22.70 | 22.70 | 23.40 | +1.25 | +5.83% | 10 | 775 | 52.57% |
| NVDA250117C01500000 | 2024-05-03 10:09AM EDT | 2025-01-17 | 27.67 | 27.45 | 28.15 | +3.17 | +12.94% | 18 | 2,504 | 52.36% |
| NVDA250221C01500000 | 2024-04-26 1:39PM EDT | 2025-02-21 | 35.95 | 32.60 | 33.50 | 0.00 | - | 2 | 109 | 51.76% |
| NVDA250321C01500000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 40.50 | 38.30 | 39.65 | +5.40 | +15.38% | 1 | 215 | 52.09% |
| NVDA250620C01500000 | 2024-05-03 9:47AM EDT | 2025-06-20 | 56.25 | 55.30 | 56.00 | +6.75 | +13.64% | 2 | 1,254 | 51.96% |
| NVDA251219C01500000 | 2024-05-02 12:33PM EDT | 2025-12-19 | 78.00 | 87.20 | 88.35 | 0.00 | - | 2 | 155 | 51.75% |
| NVDA260116C01500000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 91.45 | 93.55 | 94.70 | +9.50 | +11.59% | 2 | 1,310 | 52.11% |
| NVDA260618C01500000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 120.19 | 117.60 | 119.00 | +8.19 | +7.31% | 2 | 179 | 51.77% |
| NVDA261218C01500000 | 2024-05-03 9:59AM EDT | 2026-12-18 | 151.50 | 145.60 | 148.20 | +11.50 | +8.21% | 61 | 741 | 51.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 1,240.60% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 149.96% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 620.90 | 625.85 | 0.00 | - | 2 | 0 | 78.56% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 630.85 | 614.05 | 619.00 | 0.00 | - | 163 | 0 | 34.77% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 616.25 | 621.20 | 0.00 | - | 1 | 0 | 48.29% |
| NVDA240920P01500000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 661.10 | 615.10 | 620.05 | 0.00 | - | 6 | 0 | 37.84% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 624.14 | 620.75 | 625.45 | 0.00 | - | 2 | 0 | 45.99% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 612.30 | 624.20 | 0.00 | - | 4 | 0 | 40.92% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 618.45 | 623.00 | 0.00 | - | 2 | 2 | 36.02% |
| NVDA250117P01500000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 659.80 | 622.90 | 627.85 | 0.00 | - | 2 | 6 | 39.55% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 35.86% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 617.20 | 630.70 | 0.00 | - | 1 | 0 | 37.71% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 626.50 | 641.70 | 0.00 | - | 4 | 21 | 39.27% |
| NVDA251219P01500000 | 2024-04-30 3:48PM EDT | 2025-12-19 | 646.50 | 628.15 | 648.00 | 0.00 | - | 1 | 3 | 35.09% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 636.30 | 654.00 | 0.00 | - | 1 | 173 | 36.30% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 638.00 | 658.00 | 0.00 | - | 1 | 11 | 33.67% |
| NVDA261218P01500000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 698.80 | 652.00 | 670.00 | 0.00 | - | 60 | 60 | 33.16% |
© 2024 Yahoo. Todos os direitos reservados.