Mercado abrirá em 2 horas 1 minuto
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
79,18 +0,23 (+0,29%) OURO
2.308,70 -0,90 (-0,04%) Bitcoin USD
59.011,43 +1.181,39 (+2,04%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 2024-05-03 | 502.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00360000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 483.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 435.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00360000 | 2024-05-02 10:30AM EDT | 2024-06-21 | 486.04 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00360000 | 2024-04-26 11:04AM EDT | 2024-12-20 | 529.95 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 2025-01-17 | 529.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 0.00% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 0.00% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 548.30 | 560.60 | 0.00 | - | 12 | 14 | 69.26% |
| NVDA261218C00360000 | 2024-05-01 10:51AM EDT | 2026-12-18 | 551.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 118 | 50.00% |
| NVDA240510P00360000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| NVDA240517P00360000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 1,541 | 50.00% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 62 | 96 | 50.00% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00360000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,762 | 50.00% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00360000 | 2024-05-01 10:25AM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00360000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00360000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,797 | 25.00% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 2025-02-21 | 3.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321P00360000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 3,396 | 12.50% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 12.50% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| NVDA261218P00360000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.