Mercado abrirá em 4 h 14 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
78,97 +0,02 (+0,03%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
59.356,75 +1.530,49 (+2,65%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 534.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 2024-05-24 | 595.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00280000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 548.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00280000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 542.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 143.50% |
| NVDA250117C00280000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 580.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 130.48% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 0.00% |
| NVDA251219C00280000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 602.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00280000 | 2024-04-17 12:34PM EDT | 2026-12-18 | 620.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240517P00280000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00280000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00280000 | 2024-04-10 2:05PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240816P00280000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240920P00280000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115P00280000 | 2024-04-29 2:58PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00280000 | 2024-05-01 9:55AM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117P00280000 | 2024-04-25 10:15AM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 2025-02-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA250620P00280000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00280000 | 2024-04-26 1:57PM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116P00280000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA260618P00280000 | 2024-04-23 1:13PM EDT | 2026-06-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA261218P00280000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.