Mercado abrirá em 3 hs
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
78,85 -0,10 (-0,13%) OURO
2.310,00 +0,40 (+0,02%) Bitcoin USD
59.506,10 +1.748,65 (+3,03%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00330000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 517.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240517C00330000 | 2024-04-29 3:43PM EDT | 2024-05-17 | 543.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 436.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 484.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 193.38% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00330000 | 2024-04-30 9:53AM EDT | 2025-01-17 | 565.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 513.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00330000 | 2024-04-29 2:32PM EDT | 2026-06-18 | 594.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00330000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 604.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240517P00330000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00330000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00330000 | 2024-05-02 1:07PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00330000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00330000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00330000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00330000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 2025-02-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 2025-03-21 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00330000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00330000 | 2024-04-29 11:05AM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00330000 | 2024-04-23 9:57AM EDT | 2026-06-18 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00330000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.