Mercado abrirá em 11 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
79,30 +0,35 (+0,44%) OURO
2.322,60 +13,00 (+0,56%) Bitcoin USD
60.622,50 +1.733,96 (+2,94%)
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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01750000 | 2024-04-30 2:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| NVDA240517C01750000 | 2024-05-02 10:21AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 415 | 50.00% |
| NVDA240524C01750000 | 2024-04-30 3:09PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| NVDA240531C01750000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 80 | 1,229 | 50.00% |
| NVDA240621C01750000 | 2024-05-02 12:48PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 25.00% |
| NVDA240719C01750000 | 2024-05-02 3:37PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 25.00% |
| NVDA240816C01750000 | 2024-04-29 11:11AM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 25.00% |
| NVDA240920C01750000 | 2024-04-29 11:14AM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 25.00% |
| NVDA241018C01750000 | 2024-04-26 2:42PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 25.00% |
| NVDA241115C01750000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| NVDA241220C01750000 | 2024-05-01 10:14AM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| NVDA250117C01750000 | 2024-05-01 9:57AM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 12.50% |
| NVDA250221C01750000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 19.27 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 12.50% |
| NVDA250321C01750000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 19.69 | 0.00 | 0.00 | 0.00 | - | 3,473 | 1,452 | 12.50% |
| NVDA250620C01750000 | 2024-04-25 12:15PM EDT | 2025-06-20 | 24.69 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| NVDA251219C01750000 | 2024-04-17 2:08PM EDT | 2025-12-19 | 56.15 | 0.00 | 0.00 | 0.00 | - | 51 | 155 | 12.50% |
| NVDA260116C01750000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| NVDA260618C01750000 | 2024-05-02 2:02PM EDT | 2026-06-18 | 80.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| NVDA261218C01750000 | 2024-04-19 2:14PM EDT | 2026-12-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 213.31% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 173.74% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 148.90% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01750000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 857.60 | 868.85 | 884.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA261218P01750000 | 2024-03-14 2:20PM EDT | 2026-12-18 | 884.80 | 870.00 | 888.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.