Mercado abrirá em 1 h 49 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
79,16 +0,21 (+0,27%) OURO
2.307,80 -1,80 (-0,08%) Bitcoin USD
58.951,48 +754,23 (+1,30%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00310000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 540.17 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240621C00310000 | 2024-04-29 12:17PM EDT | 2024-06-21 | 564.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00310000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 515.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 166.06% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00310000 | 2024-05-02 9:40AM EDT | 2025-06-20 | 563.95 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 0.00 | 0.00 | 0.00 | - | 4 | 630 | 0.00% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 0.00% |
| NVDA261218C00310000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 514.81 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00310000 | 2024-05-02 11:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 495 | 50.00% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA240621P00310000 | 2024-05-01 9:53AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 2,540 | 50.00% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| NVDA240816P00310000 | 2024-05-01 1:32PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 25.00% |
| NVDA240920P00310000 | 2024-05-01 2:24PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NVDA241220P00310000 | 2024-05-02 1:36PM EDT | 2024-12-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 25.00% |
| NVDA250117P00310000 | 2024-04-29 1:09PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,049 | 25.00% |
| NVDA250221P00310000 | 2024-04-29 2:31PM EDT | 2025-02-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 52 | 50 | 25.00% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 12.50% |
| NVDA251219P00310000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 24 | 1,109 | 12.50% |
| NVDA260116P00310000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| NVDA261218P00310000 | 2024-04-26 1:04PM EDT | 2026-12-18 | 15.57 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.