Mercado fechará em 6 h 10 min
BOVESPA
128.585,38 +1.463,13 (+1,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
78,70 -0,25 (-0,32%) OURO
2.292,40 -17,20 (-0,74%) Bitcoin USD
61.680,01 +3.323,71 (+5,70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
Preço de exercício:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00420000 | 2024-05-02 10:40AM EDT | 2024-05-03 | 424.00 | 453.60 | 458.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 2024-05-10 | 475.95 | 451.75 | 456.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00420000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 424.00 | 458.35 | 462.25 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA240621C00420000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 438.80 | 454.60 | 465.05 | 0.00 | - | 1 | 869 | 0.00% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 2024-07-19 | 471.83 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA240816C00420000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 413.00 | 460.10 | 473.30 | 0.00 | - | 1 | 23 | 65.86% |
| NVDA240920C00420000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 426.26 | 466.20 | 470.45 | 0.00 | - | 1 | 236 | 64.69% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 76.50% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 112.66% |
| NVDA241220C00420000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 449.00 | 475.25 | 478.75 | 0.00 | - | 5 | 326 | 66.88% |
| NVDA250117C00420000 | 2024-05-02 1:19PM EDT | 2025-01-17 | 455.46 | 474.85 | 482.20 | 0.00 | - | 1 | 796 | 65.16% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 74.78% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 478.20 | 489.15 | 0.00 | - | 1 | 2 | 63.89% |
| NVDA250620C00420000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 426.27 | 490.95 | 500.70 | 0.00 | - | 1 | 65 | 65.97% |
| NVDA251219C00420000 | 2024-04-30 9:48AM EDT | 2025-12-19 | 512.00 | 505.80 | 512.05 | 0.00 | - | 1 | 572 | 62.40% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 507.60 | 511.50 | 0.00 | - | 17 | 466 | 61.31% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 523.70 | 528.00 | 0.00 | - | 2 | 109 | 62.31% |
| NVDA261218C00420000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 536.00 | 534.95 | 542.55 | 0.00 | - | 2 | 79 | 61.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00420000 | 2024-04-29 11:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 552 | 393.75% |
| NVDA240510P00420000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 504 | 641 | 50.00% |
| NVDA240517P00420000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 895 | 114.84% |
| NVDA240524P00420000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.19 | 0.08 | 0.22 | 0.00 | - | 40 | 40 | 110.64% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.33 | 0.00 | - | 1 | 26 | 100.88% |
| NVDA240607P00420000 | 2024-04-30 3:35PM EDT | 2024-06-07 | 0.31 | 0.15 | 0.38 | 0.00 | - | 1 | 3 | 91.75% |
| NVDA240621P00420000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 0.42 | 0.36 | 0.48 | 0.00 | - | 5 | 1,414 | 82.03% |
| NVDA240719P00420000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 1.08 | 0.64 | 0.71 | 0.00 | - | 5 | 549 | 69.60% |
| NVDA240816P00420000 | 2024-05-01 12:59PM EDT | 2024-08-16 | 1.63 | 0.69 | 1.24 | 0.00 | - | 11 | 169 | 62.60% |
| NVDA240920P00420000 | 2024-05-01 12:00PM EDT | 2024-09-20 | 2.95 | 1.94 | 2.32 | 0.00 | - | 2 | 1,623 | 61.07% |
| NVDA241018P00420000 | 2024-05-02 12:34PM EDT | 2024-10-18 | 3.35 | 2.63 | 2.95 | 0.00 | - | 401 | 404 | 58.36% |
| NVDA241115P00420000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 4.37 | 3.45 | 4.00 | 0.00 | - | 1 | 226 | 56.90% |
| NVDA241220P00420000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 5.10 | 4.80 | 5.15 | -0.84 | -14.14% | 2 | 471 | 55.40% |
| NVDA250117P00420000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 6.17 | 5.40 | 6.30 | 0.00 | - | 1 | 2,608 | 54.07% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 2025-02-21 | 8.75 | 5.85 | 8.25 | 0.00 | - | 1 | 9 | 52.80% |
| NVDA250321P00420000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 9.65 | 6.85 | 9.55 | 0.00 | - | 2 | 23 | 52.16% |
| NVDA250620P00420000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 13.85 | 11.70 | 12.15 | 0.00 | - | 4 | 226 | 50.35% |
| NVDA250919P00420000 | 2024-04-22 2:01PM EDT | 2025-09-19 | 19.80 | 14.30 | 17.10 | 0.00 | - | - | 2 | 50.12% |
| NVDA251219P00420000 | 2024-05-02 3:03PM EDT | 2025-12-19 | 20.66 | 19.25 | 20.00 | 0.00 | - | 1 | 284 | 48.23% |
| NVDA260116P00420000 | 2024-04-26 10:19AM EDT | 2026-01-16 | 21.00 | 19.35 | 21.95 | 0.00 | - | 1 | 1,052 | 48.45% |
| NVDA260618P00420000 | 2024-05-01 10:54AM EDT | 2026-06-18 | 30.40 | 26.35 | 27.05 | 0.00 | - | 1 | 37 | 46.32% |
| NVDA261218P00420000 | 2024-04-26 3:43PM EDT | 2026-12-18 | 34.50 | 33.10 | 34.85 | 0.00 | - | 3 | 56 | 45.36% |
© 2024 Yahoo. Todos os direitos reservados.