Mercado fechará em 5 h 3 min
BOVESPA
128.370,66 +1.248,41 (+0,98%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.814,76 +137,71 (+0,24%) PETROLEO CRU
78,28 -0,67 (-0,85%) OURO
2.298,90 -10,70 (-0,46%) Bitcoin USD
61.729,89 +2.653,80 (+4,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:57AM EDT. Mercado aberto.
Preço de exercício:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 407.07 | 499.80 | 502.50 | 0.00 | - | 9 | 87 | 162.89% |
| NVDA240621C00380000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 436.78 | 503.00 | 506.25 | 0.00 | - | 1 | 404 | 126.32% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 504.65 | 509.45 | 0.00 | - | 1 | 12 | 111.28% |
| NVDA240816C00380000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 476.80 | 506.75 | 511.65 | 0.00 | - | 2 | 11 | 101.71% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 509.35 | 514.10 | 0.00 | - | 10 | 196 | 93.72% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 511.15 | 516.10 | 0.00 | - | 4 | 5 | 89.04% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 516.55 | 521.25 | 0.00 | - | 2 | 66 | 83.24% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 518.85 | 523.50 | 0.00 | - | 4 | 777 | 81.32% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 520.00 | 527.65 | 0.00 | - | 1 | 3 | 79.14% |
| NVDA250620C00380000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 517.95 | 530.35 | 537.50 | 0.00 | - | 7 | 386 | 75.01% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 540.75 | 552.00 | 0.00 | - | 2 | 339 | 70.07% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 70.16% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 556.35 | 563.80 | 0.00 | - | 20 | 160 | 68.13% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 570.50 | 576.95 | 0.00 | - | 1 | 20 | 67.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 82 | 450.00% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 105 | 165.63% |
| NVDA240517P00380000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,300 | 126.56% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.14 | 0.00 | - | 1 | 29 | 116.80% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 106.06% |
| NVDA240621P00380000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 0.42 | 0.22 | 0.32 | 0.00 | - | 2 | 2,317 | 87.30% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.56 | 0.40 | 0.51 | 0.00 | - | 5 | 404 | 74.17% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 1.05 | 0.65 | 0.80 | 0.00 | - | 4 | 47 | 67.38% |
| NVDA240920P00380000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 1.54 | 1.20 | 1.43 | 0.00 | - | 3 | 1,671 | 63.34% |
| NVDA241018P00380000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 2.40 | 1.64 | 1.90 | 0.00 | - | 2 | 49 | 60.47% |
| NVDA241115P00380000 | 2024-05-01 11:59AM EDT | 2024-11-15 | 3.15 | 2.17 | 2.51 | 0.00 | - | 2 | 104 | 58.55% |
| NVDA241220P00380000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 4.02 | 3.15 | 3.50 | 0.00 | - | 1 | 355 | 57.26% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 3.70 | 4.10 | 0.00 | - | 2 | 3,220 | 55.66% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 4.10 | 5.55 | 0.00 | - | 2 | 13 | 54.39% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 4.80 | 6.35 | 0.00 | - | 4 | 18 | 53.48% |
| NVDA250620P00380000 | 2024-05-01 9:33AM EDT | 2025-06-20 | 9.40 | 8.05 | 8.45 | 0.00 | - | 2 | 176 | 51.31% |
| NVDA251219P00380000 | 2024-05-02 3:06PM EDT | 2025-12-19 | 15.00 | 13.95 | 14.40 | 0.00 | - | 6 | 582 | 48.88% |
| NVDA260116P00380000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 18.04 | 14.75 | 15.20 | 0.00 | - | 2 | 163 | 48.45% |
| NVDA260618P00380000 | 2024-04-26 1:08PM EDT | 2026-06-18 | 21.00 | 19.70 | 20.35 | 0.00 | - | 1 | 98 | 47.06% |
| NVDA261218P00380000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 29.17 | 24.85 | 26.25 | 0.00 | - | 10 | 95 | 45.70% |
© 2024 Yahoo. Todos os direitos reservados.