Mercado abrirá em 32 mins
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
79,30 +0,35 (+0,44%) OURO
2.307,40 -2,20 (-0,10%) Bitcoin USD
59.084,45 +244,29 (+0,42%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00400000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 432.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA240510C00400000 | 2024-05-01 12:20PM EDT | 2024-05-10 | 421.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA240517C00400000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 433.21 | 0.00 | 0.00 | 0.00 | - | 12 | 331 | 0.00% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 384.90 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 385.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| NVDA240621C00400000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 451.79 | 0.00 | 0.00 | 0.00 | - | 10 | 2,048 | 0.00% |
| NVDA240719C00400000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 461.18 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA240816C00400000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 470.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240920C00400000 | 2024-05-02 11:46AM EDT | 2024-09-20 | 458.00 | 0.00 | 0.00 | 0.00 | - | 6 | 968 | 0.00% |
| NVDA241018C00400000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 418.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA241220C00400000 | 2024-05-01 1:15PM EDT | 2024-12-20 | 435.74 | 0.00 | 0.00 | 0.00 | - | 8 | 678 | 0.00% |
| NVDA250117C00400000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 471.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,353 | 0.00% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250321C00400000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 457.73 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA250620C00400000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 459.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,510 | 0.00% |
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 2025-09-19 | 501.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00400000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 475.90 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 0.00% |
| NVDA260116C00400000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 485.00 | 0.00 | 0.00 | 0.00 | - | 3 | 812 | 0.00% |
| NVDA260618C00400000 | 2024-04-23 10:38AM EDT | 2026-06-18 | 492.05 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| NVDA261218C00400000 | 2024-04-26 9:50AM EDT | 2026-12-18 | 530.00 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00400000 | 2024-05-02 12:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| NVDA240510P00400000 | 2024-05-01 12:11PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 50.00% |
| NVDA240517P00400000 | 2024-05-02 11:38AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 2,906 | 50.00% |
| NVDA240524P00400000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| NVDA240531P00400000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| NVDA240607P00400000 | 2024-04-26 12:01PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA240621P00400000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 5,425 | 50.00% |
| NVDA240719P00400000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 17 | 3,149 | 25.00% |
| NVDA240816P00400000 | 2024-05-02 12:27PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 23 | 358 | 25.00% |
| NVDA240920P00400000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,415 | 25.00% |
| NVDA241018P00400000 | 2024-05-02 3:20PM EDT | 2024-10-18 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 25.00% |
| NVDA241115P00400000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 25.00% |
| NVDA241220P00400000 | 2024-05-02 3:20PM EDT | 2024-12-20 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,022 | 12.50% |
| NVDA250117P00400000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 7,162 | 12.50% |
| NVDA250221P00400000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| NVDA250321P00400000 | 2024-05-02 2:41PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 12.50% |
| NVDA250620P00400000 | 2024-05-02 12:01PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 2,281 | 12.50% |
| NVDA251219P00400000 | 2024-05-01 1:35PM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,101 | 12.50% |
| NVDA260116P00400000 | 2024-05-01 2:47PM EDT | 2026-01-16 | 19.97 | 0.00 | 0.00 | 0.00 | - | 5 | 1,619 | 12.50% |
| NVDA260618P00400000 | 2024-04-23 9:41AM EDT | 2026-06-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| NVDA261218P00400000 | 2024-05-02 1:49PM EDT | 2026-12-18 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.