Mercado fechará em 6 h 49 min
BOVESPA
127.122,25 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
78,87 -0,08 (-0,10%) OURO
2.313,40 +3,80 (+0,16%) Bitcoin USD
61.084,05 +2.556,88 (+4,37%)
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:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA240517C01790000 | 2024-05-01 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,178 | 50.00% |
| NVDA240524C01790000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 54 | 50.00% |
| NVDA240621C01790000 | 2024-05-02 1:51PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 25.00% |
| NVDA240719C01790000 | 2024-05-02 11:19AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 612 | 25.00% |
| NVDA240816C01790000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 25.00% |
| NVDA240920C01790000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 25.00% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 12.00 | 3.95 | 4.35 | 0.00 | - | 6 | 99 | 54.74% |
| NVDA241115C01790000 | 2024-04-29 10:12AM EDT | 2024-11-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| NVDA241220C01790000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| NVDA250117C01790000 | 2024-05-02 2:09PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 461 | 12.50% |
| NVDA250221C01790000 | 2024-05-01 11:04AM EDT | 2025-02-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 12.50% |
| NVDA250321C01790000 | 2024-05-01 12:05PM EDT | 2025-03-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15 | 564 | 12.50% |
| NVDA250620C01790000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 30.26 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| NVDA251219C01790000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 50.28 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 12.50% |
| NVDA260116C01790000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 50.55 | 0.00 | 0.00 | 0.00 | - | 12 | 132 | 12.50% |
| NVDA260618C01790000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 74.02 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| NVDA261218C01790000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 101.83 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 176.44% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 151.30% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 131.20% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 0.00% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.