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
79,33 +0,38 (+0,48%) OURO
2.321,00 +11,40 (+0,49%) Bitcoin USD
60.650,09 +1.808,52 (+3,07%)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| NVDA240517C01800000 | 2024-05-02 12:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 996 | 50.00% |
| NVDA240524C01800000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 50.00% |
| NVDA240621C01800000 | 2024-05-02 1:31PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 36 | 2,013 | 25.00% |
| NVDA240719C01800000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 46 | 165 | 25.00% |
| NVDA240816C01800000 | 2024-05-02 2:06PM EDT | 2024-08-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 18 | 614 | 25.00% |
| NVDA240920C01800000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 25.00% |
| NVDA241018C01800000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NVDA241115C01800000 | 2024-05-01 2:44PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| NVDA241220C01800000 | 2024-05-02 2:26PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 12.50% |
| NVDA250117C01800000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 103 | 381 | 12.50% |
| NVDA250221C01800000 | 2024-05-02 10:46AM EDT | 2025-02-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 12.50% |
| NVDA250321C01800000 | 2024-05-01 3:30PM EDT | 2025-03-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| NVDA250620C01800000 | 2024-05-01 11:50AM EDT | 2025-06-20 | 24.53 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| NVDA251219C01800000 | 2024-05-02 11:05AM EDT | 2025-12-19 | 50.73 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 12.50% |
| NVDA260116C01800000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 50.42 | 0.00 | 0.00 | 0.00 | - | 57 | 350 | 12.50% |
| NVDA260618C01800000 | 2024-05-01 2:04PM EDT | 2026-06-18 | 71.85 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 6.25% |
| NVDA261218C01800000 | 2024-04-29 11:55AM EDT | 2026-12-18 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 120.39% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 929.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 65.40% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.