Mercado fechará em 5 h 9 min
BOVESPA
128.320,27 +1.198,02 (+0,94%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.895,05 +218,00 (+0,38%) PETROLEO CRU
78,49 -0,46 (-0,58%) OURO
2.296,90 -12,70 (-0,55%) Bitcoin USD
61.779,12 +2.750,53 (+4,66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:51AM EDT. Mercado aberto.
Preço de exercício:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00370000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 481.96 | 507.00 | 509.25 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 501.65 | 508.25 | 510.70 | 0.00 | - | 5 | 89 | 0.00% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 507.50 | 512.05 | 0.00 | - | - | 1 | 122.17% |
| NVDA240621C00370000 | 2024-05-01 2:21PM EDT | 2024-06-21 | 463.50 | 508.15 | 511.85 | 0.00 | - | 1 | 3,114 | 85.35% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 509.95 | 514.05 | 0.00 | - | 1 | 105 | 73.14% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 512.65 | 517.55 | 0.00 | - | 1 | 4 | 87.59% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 516.50 | 521.45 | 0.00 | - | 11 | 70 | 88.01% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 516.25 | 521.50 | 0.00 | - | - | 1 | 80.15% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 519.80 | 524.60 | 0.00 | - | 1 | 24 | 80.84% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 523.10 | 528.05 | 0.00 | - | 2 | 106 | 79.77% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 524.30 | 528.45 | 0.00 | - | 10 | 913 | 76.45% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 528.95 | 536.40 | 0.00 | - | 5 | 7 | 75.66% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 536.05 | 543.75 | 0.00 | - | 2 | 280 | 73.12% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 548.35 | 555.95 | 0.00 | - | 1 | 378 | 68.88% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 75.56% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 561.90 | 568.60 | 0.00 | - | 4 | 44 | 67.12% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 573.25 | 580.30 | 0.00 | - | 1 | 24 | 65.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00370000 | 2024-05-02 12:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 462.50% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 168.75% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 528 | 128.13% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.13 | 0.00 | - | 10 | 40 | 119.14% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.18 | 0.00 | - | - | 1 | 108.01% |
| NVDA240621P00370000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.30 | 0.22 | 0.30 | 0.00 | - | 8 | 8,457 | 89.65% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.36 | 0.47 | 0.00 | - | 1 | 328 | 75.64% |
| NVDA240816P00370000 | 2024-04-29 1:07PM EDT | 2024-08-16 | 0.76 | 0.58 | 0.72 | 0.00 | - | 1 | 65 | 68.46% |
| NVDA240920P00370000 | 2024-05-02 11:06AM EDT | 2024-09-20 | 1.38 | 1.08 | 1.22 | 0.00 | - | 1 | 1,375 | 64.03% |
| NVDA241018P00370000 | 2024-05-01 11:03AM EDT | 2024-10-18 | 1.92 | 1.46 | 1.70 | 0.00 | - | 1 | 24 | 61.23% |
| NVDA241115P00370000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 2.50 | 1.96 | 2.28 | 0.00 | - | 1 | 123 | 59.34% |
| NVDA241220P00370000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 3.52 | 2.76 | 3.25 | 0.00 | - | 1 | 899 | 57.92% |
| NVDA250117P00370000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 3.70 | 3.35 | 3.70 | 0.00 | - | 11 | 1,250 | 56.27% |
| NVDA250221P00370000 | 2024-04-30 2:18PM EDT | 2025-02-21 | 4.70 | 3.70 | 5.15 | 0.00 | - | 1 | 23 | 55.07% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 5.30 | 4.35 | 5.85 | 0.00 | - | 7 | 11 | 54.08% |
| NVDA250620P00370000 | 2024-05-02 1:33PM EDT | 2025-06-20 | 8.00 | 7.45 | 7.75 | 0.00 | - | 1 | 244 | 51.85% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 12.90 | 13.45 | 0.00 | - | 40 | 567 | 49.39% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 13.70 | 14.20 | 0.00 | - | 2 | 195 | 48.94% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 2026-06-18 | 19.60 | 18.45 | 19.00 | 0.00 | - | 1 | 27 | 47.44% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 23.45 | 24.75 | 0.00 | - | 9 | 62 | 46.12% |
© 2024 Yahoo. Todos os direitos reservados.