Mercado abrirá em 8 h 23 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
2.311,10 +1,50 (+0,06%) Bitcoin USD
59.624,57 +2.110,92 (+3,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 2024-05-03 | 431.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 370.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00440000 | 2024-04-30 11:19AM EDT | 2024-06-21 | 439.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00440000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 413.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 125.58% |
| NVDA240920C00440000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 379.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 2024-10-18 | 348.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 401.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00440000 | 2024-05-02 10:47AM EDT | 2024-12-20 | 426.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00440000 | 2024-05-01 12:05PM EDT | 2025-01-17 | 404.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00440000 | 2024-05-01 10:29AM EDT | 2025-03-21 | 431.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00440000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 437.47 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 409.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 478.85 | 483.15 | 0.00 | - | 10 | 46 | 58.97% |
| NVDA261218C00440000 | 2024-04-24 11:03AM EDT | 2026-12-18 | 480.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 50.00% |
| NVDA240517P00440000 | 2024-05-01 12:50PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00440000 | 2024-05-02 11:03AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00440000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00440000 | 2024-05-02 2:43PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00440000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00440000 | 2024-05-02 10:02AM EDT | 2024-08-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240920P00440000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00440000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115P00440000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00440000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA250117P00440000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 2025-02-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00440000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00440000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 26.60 | 27.35 | 0.00 | - | 1 | 146 | 49.04% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 29.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 31.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA261218P00440000 | 2024-04-25 11:00AM EDT | 2026-12-18 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.