Mercado abrirá em 30 mins
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
79,33 +0,38 (+0,48%) OURO
2.307,40 -2,20 (-0,10%) Bitcoin USD
59.118,50 +436,41 (+0,74%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00320000 | 2024-05-02 3:31PM EDT | 2024-05-03 | 541.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 496.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00320000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 497.07 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA240621C00320000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 569.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,675 | 0.00% |
| NVDA240719C00320000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 525.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00320000 | 2024-04-30 1:19PM EDT | 2024-09-20 | 554.58 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA241115C00320000 | 2024-04-24 3:29PM EDT | 2024-11-15 | 490.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 562.60 | 577.70 | 0.00 | - | 1 | 57 | 114.61% |
| NVDA250117C00320000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 563.09 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321C00320000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 560.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 75.78% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA260116C00320000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 563.18 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA261218C00320000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 605.00 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA240510P00320000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 336 | 50.00% |
| NVDA240517P00320000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| NVDA240524P00320000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA240621P00320000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,449 | 50.00% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 50.00% |
| NVDA240816P00320000 | 2024-05-01 11:19AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 136 | 25.00% |
| NVDA240920P00320000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,455 | 25.00% |
| NVDA241018P00320000 | 2024-05-01 11:46AM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| NVDA241115P00320000 | 2024-05-01 11:59AM EDT | 2024-11-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NVDA241220P00320000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 771 | 25.00% |
| NVDA250117P00320000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 8 | 716 | 25.00% |
| NVDA250221P00320000 | 2024-04-29 2:25PM EDT | 2025-02-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| NVDA250321P00320000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 25.00% |
| NVDA250620P00320000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 632 | 12.50% |
| NVDA260116P00320000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 16.95 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 12.50% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 2026-12-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.