Mercado abrirá em 1 h 43 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
79,21 +0,26 (+0,33%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
58.987,74 +843,17 (+1,45%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 2024-05-03 | 423.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 469.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00390000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 456.95 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| NVDA240719C00390000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 471.64 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 100.05% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241220C00390000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 493.09 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620C00390000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 497.63 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| NVDA251219C00390000 | 2024-04-22 10:41AM EDT | 2025-12-19 | 445.50 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 0.00% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 54.29% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00390000 | 2024-04-29 3:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 50.00% |
| NVDA240510P00390000 | 2024-05-01 11:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 50.00% |
| NVDA240517P00390000 | 2024-05-02 10:05AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| NVDA240621P00390000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,563 | 50.00% |
| NVDA240719P00390000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 167 | 25.00% |
| NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| NVDA240920P00390000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00390000 | 2024-05-01 11:20AM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| NVDA241220P00390000 | 2024-05-02 12:06PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 25.00% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 0.00 | 0.00 | 0.00 | - | 13 | 2,202 | 12.50% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 415 | 12.50% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 46 | 857 | 12.50% |
| NVDA250919P00390000 | 2024-04-24 12:58PM EDT | 2025-09-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
| NVDA260116P00390000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| NVDA260618P00390000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 25.19 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| NVDA261218P00390000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.