Mercado abrirá em 3 h 30 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
78,98 +0,03 (+0,04%) OURO
2.308,70 -0,90 (-0,04%) Bitcoin USD
59.373,61 +1.603,64 (+2,78%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00430000 | 2024-05-01 11:42AM EDT | 2024-05-03 | 399.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00430000 | 2024-04-29 10:06AM EDT | 2024-05-10 | 439.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 428.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00430000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 430.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00430000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 432.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 138.35% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00430000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 427.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 430.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00430000 | 2024-04-29 2:25PM EDT | 2025-01-17 | 472.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00430000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 481.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00430000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240517P00430000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240524P00430000 | 2024-05-02 2:50PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 50.00% |
| NVDA240531P00430000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00430000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719P00430000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816P00430000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00430000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241018P00430000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00430000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00430000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00430000 | 2024-05-02 2:18PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00430000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 9.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA250620P00430000 | 2024-05-02 1:35PM EDT | 2025-06-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00430000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 2026-06-18 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00430000 | 2024-05-02 3:53PM EDT | 2026-12-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.