Mercado abrirá em 2 h 51 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
78,91 -0,04 (-0,05%) OURO
2.310,30 +0,70 (+0,03%) Bitcoin USD
59.380,72 +1.697,52 (+2,94%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00350000 | 2024-05-02 2:07PM EDT | 2024-05-03 | 504.29 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240510C00350000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 504.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240517C00350000 | 2024-04-29 10:28AM EDT | 2024-05-17 | 524.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00350000 | 2024-04-29 10:28AM EDT | 2024-06-21 | 526.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00350000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 492.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00350000 | 2024-05-01 11:27AM EDT | 2024-08-16 | 483.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00350000 | 2024-05-02 9:41AM EDT | 2024-09-20 | 511.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 120.42% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00350000 | 2024-04-29 3:02PM EDT | 2025-01-17 | 539.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00350000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 557.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00350000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 551.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 61.05% |
| NVDA261218C00350000 | 2024-05-02 3:23PM EDT | 2026-12-18 | 575.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517P00350000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00350000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00350000 | 2024-05-02 10:00AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00350000 | 2024-05-02 1:50PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240719P00350000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240816P00350000 | 2024-05-02 11:44AM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240920P00350000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA241018P00350000 | 2024-05-01 11:57AM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115P00350000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220P00350000 | 2024-05-02 3:42PM EDT | 2024-12-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00350000 | 2024-05-01 3:25PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250321P00350000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620P00350000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00350000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA260116P00350000 | 2024-05-01 9:46AM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00350000 | 2024-04-25 3:20PM EDT | 2026-06-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA261218P00350000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.