Mercado abrirá em 6 h 16 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
79,10 +0,15 (+0,19%) OURO
2.309,70 +0,10 (+0,00%) Bitcoin USD
59.369,47 +1.861,56 (+3,24%)
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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA240510C01600000 | 2024-05-02 9:40AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240517C01600000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NVDA240524C01600000 | 2024-05-02 2:30PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531C01600000 | 2024-05-02 1:11PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240607C01600000 | 2024-05-02 3:39PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621C01600000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240719C01600000 | 2024-05-02 3:08PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NVDA240816C01600000 | 2024-05-02 11:50AM EDT | 2024-08-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240920C01600000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA241018C01600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01600000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01600000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 15.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA250117C01600000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 18.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250221C01600000 | 2024-05-01 1:53PM EDT | 2025-02-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA250321C01600000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01600000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 40.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA251219C01600000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 69.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116C01600000 | 2024-05-01 10:11AM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618C01600000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 87.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01600000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 124.80 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 90.19% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 74.94% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 751.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 2025-03-21 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 54.35% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 43.65% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.