Mercado abrirá em 5 h 6 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
79,24 +0,29 (+0,37%) OURO
2.309,90 +0,30 (+0,01%) Bitcoin USD
59.184,15 +1.554,46 (+2,70%)
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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| NVDA240621C01940000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NVDA240719C01940000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA240816C01940000 | 2024-05-02 2:23PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA240920C01940000 | 2024-05-02 3:20PM EDT | 2024-09-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA241018C01940000 | 2024-05-02 3:11PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NVDA241115C01940000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241220C01940000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250117C01940000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDA250221C01940000 | 2024-05-02 3:09PM EDT | 2025-02-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA250321C01940000 | 2024-05-02 3:23PM EDT | 2025-03-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA250620C01940000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA251219C01940000 | 2024-05-02 3:25PM EDT | 2025-12-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| NVDA260116C01940000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 46.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NVDA260618C01940000 | 2024-04-30 3:32PM EDT | 2026-06-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218C01940000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 85.50 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 185.95% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 1,078.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01940000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 1,045.50 | 1,072.00 | 1,092.00 | 0.00 | - | - | 0 | 36.31% |
| NVDA260618P01940000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 1,056.73 | 1,168.00 | 1,188.00 | 0.00 | - | - | 0 | 59.02% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.