Mercado abrirá em 5 h 8 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
79,27 +0,32 (+0,41%) OURO
2.309,00 -0,60 (-0,03%) Bitcoin USD
59.141,52 +1.501,41 (+2,60%)
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:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01700000 | 2024-04-30 9:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NVDA240517C01700000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NVDA240524C01700000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240531C01700000 | 2024-05-02 12:41PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240621C01700000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240719C01700000 | 2024-05-02 9:43AM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240816C01700000 | 2024-05-01 11:18AM EDT | 2024-08-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240920C01700000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NVDA241018C01700000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01700000 | 2024-04-29 1:31PM EDT | 2024-11-15 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241220C01700000 | 2024-05-02 12:18PM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01700000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01700000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 22.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA250321C01700000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 21.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620C01700000 | 2024-05-02 3:21PM EDT | 2025-06-20 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219C01700000 | 2024-05-02 9:59AM EDT | 2025-12-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116C01700000 | 2024-04-30 9:45AM EDT | 2026-01-16 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618C01700000 | 2024-05-01 9:35AM EDT | 2026-06-18 | 85.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01700000 | 2024-05-02 2:31PM EDT | 2026-12-18 | 109.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 145.82% |
| NVDA240920P01700000 | 2024-03-14 10:54AM EDT | 2024-09-20 | 820.45 | 815.55 | 825.20 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01700000 | 2024-04-09 1:07PM EDT | 2026-12-18 | 860.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.