Mercado fechará em 5 h 15 min
BOVESPA
128.383,61 +1.261,36 (+0,99%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.914,20 +237,15 (+0,42%) PETROLEO CRU
78,54 -0,41 (-0,52%) OURO
2.293,10 -16,50 (-0,71%) Bitcoin USD
61.773,01 +2.630,86 (+4,45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:45AM EDT. Mercado aberto.
Preço de exercício:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00340000 | 2024-05-03 9:55AM EDT | 2024-05-03 | 544.05 | 535.10 | 537.45 | +27.05 | +5.23% | 1 | 1 | 0.00% |
| NVDA240510C00340000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 544.49 | 534.45 | 538.60 | +52.32 | +10.63% | 1 | 1 | 0.00% |
| NVDA240517C00340000 | 2024-05-02 12:53PM EDT | 2024-05-17 | 507.53 | 537.80 | 540.40 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 471.58 | 537.65 | 542.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 446.08 | 538.00 | 541.40 | 0.00 | - | 2 | 359 | 0.00% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 535.70 | 548.05 | 0.00 | - | 2 | 37 | 117.71% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 540.35 | 545.05 | 0.00 | - | 1 | 5 | 84.79% |
| NVDA240920C00340000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 445.23 | 543.15 | 548.05 | 0.00 | - | 1 | 79 | 76.86% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 509.65 | 514.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA241115C00340000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 526.70 | 546.95 | 551.90 | 0.00 | - | 1 | 31 | 77.89% |
| NVDA241220C00340000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 547.90 | 552.15 | 556.20 | 0.00 | - | 2 | 260 | 81.46% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 551.75 | 556.10 | 0.00 | - | 2 | 599 | 76.53% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 2025-02-21 | 459.50 | 553.75 | 561.00 | 0.00 | - | 2 | 8 | 76.98% |
| NVDA250620C00340000 | 2024-04-29 12:17PM EDT | 2025-06-20 | 559.36 | 561.90 | 569.65 | 0.00 | - | 1 | 202 | 73.88% |
| NVDA251219C00340000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 571.27 | 573.60 | 580.45 | 0.00 | - | 1 | 168 | 69.97% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 77.37% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 582.85 | 590.80 | 0.00 | - | 1 | 10 | 67.05% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 550.24 | 593.60 | 601.45 | 0.00 | - | 2 | 31 | 65.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 500.00% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 178.13% |
| NVDA240517P00340000 | 2024-04-29 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 407 | 135.94% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 128.52% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.15 | 0.00 | - | - | 1 | 114.84% |
| NVDA240621P00340000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 0.32 | 0.14 | 0.24 | 0.00 | - | 1 | 3,719 | 94.92% |
| NVDA240719P00340000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 0.45 | 0.26 | 0.36 | 0.00 | - | 1 | 141 | 80.03% |
| NVDA240816P00340000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 0.60 | 0.40 | 0.56 | 0.00 | - | 7 | 51 | 72.12% |
| NVDA240920P00340000 | 2024-04-30 12:37PM EDT | 2024-09-20 | 0.94 | 0.73 | 0.94 | 0.00 | - | 3 | 1,126 | 66.97% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 1.42 | 1.00 | 1.23 | 0.00 | - | 1 | 6 | 63.59% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 2024-11-15 | 2.10 | 1.33 | 1.66 | 0.00 | - | 1 | 54 | 61.40% |
| NVDA241220P00340000 | 2024-05-02 12:11PM EDT | 2024-12-20 | 2.43 | 1.92 | 2.38 | 0.00 | - | 1 | 682 | 59.79% |
| NVDA250117P00340000 | 2024-05-02 2:45PM EDT | 2025-01-17 | 2.83 | 2.36 | 2.78 | 0.00 | - | 5 | 1,995 | 58.12% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 2025-02-21 | 4.04 | 2.93 | 3.50 | 0.00 | - | 1 | 166 | 56.67% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 3.15 | 4.50 | 0.00 | - | 1 | 11 | 55.84% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 8.80 | 5.50 | 5.85 | 0.00 | - | 31 | 184 | 53.14% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 9.70 | 11.00 | 0.00 | - | 1 | 1,344 | 50.39% |
| NVDA260116P00340000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.00 | 10.60 | 11.00 | 0.00 | - | 14 | 89 | 49.95% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 14.50 | 15.00 | 0.00 | - | 1 | 29 | 48.34% |
| NVDA261218P00340000 | 2024-05-01 12:11PM EDT | 2026-12-18 | 22.85 | 18.80 | 19.70 | 0.00 | - | 10 | 233 | 46.81% |
© 2024 Yahoo. Todos os direitos reservados.