Mercado abrirá em 3 h 35 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
78,92 -0,03 (-0,04%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
59.395,46 +1.617,14 (+2,80%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00300000 | 2024-04-30 10:01AM EDT | 2024-05-03 | 586.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510C00300000 | 2024-05-01 1:11PM EDT | 2024-05-10 | 517.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA240517C00300000 | 2024-05-01 1:11PM EDT | 2024-05-17 | 517.49 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 545.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 531.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00300000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 550.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 544.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 566.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00300000 | 2024-05-02 3:00PM EDT | 2024-12-20 | 568.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00300000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 533.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00300000 | 2024-05-02 3:57PM EDT | 2025-06-20 | 582.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00300000 | 2024-05-01 11:52AM EDT | 2025-12-19 | 556.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00300000 | 2024-04-24 11:59AM EDT | 2026-06-18 | 554.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00300000 | 2024-05-02 2:44PM EDT | 2026-12-18 | 606.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA240517P00300000 | 2024-05-02 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240524P00300000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240531P00300000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240621P00300000 | 2024-05-02 1:50PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NVDA240719P00300000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240816P00300000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00300000 | 2024-05-02 1:49PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA241018P00300000 | 2024-05-02 10:53AM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA241115P00300000 | 2024-05-02 3:49PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00300000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA250117P00300000 | 2024-05-02 2:54PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250221P00300000 | 2024-05-02 3:45PM EDT | 2025-02-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00300000 | 2024-05-01 2:58PM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA251219P00300000 | 2024-05-02 2:26PM EDT | 2025-12-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00300000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 8.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA260618P00300000 | 2024-04-26 1:36PM EDT | 2026-06-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00300000 | 2024-05-02 2:23PM EDT | 2026-12-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.