Mercado abrirá em 14 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
79,34 +0,39 (+0,49%) OURO
2.324,50 +14,90 (+0,65%) Bitcoin USD
60.461,80 +1.640,26 (+2,79%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00450000 | 2024-05-01 9:50AM EDT | 2024-05-03 | 397.18 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 2024-05-10 | 421.79 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NVDA240517C00450000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 398.28 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| NVDA240621C00450000 | 2024-05-02 2:24PM EDT | 2024-06-21 | 409.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,013 | 0.00% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 2024-08-16 | 413.93 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA240920C00450000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 425.42 | 0.00 | 0.00 | 0.00 | - | 3 | 685 | 0.00% |
| NVDA241018C00450000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 391.11 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA241220C00450000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 443.87 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| NVDA250117C00450000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 450.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,193 | 0.00% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 82.88% |
| NVDA250620C00450000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 0.00% |
| NVDA251219C00450000 | 2024-05-01 11:08AM EDT | 2025-12-19 | 449.00 | 0.00 | 0.00 | 0.00 | - | 45 | 1,383 | 0.00% |
| NVDA260116C00450000 | 2024-05-01 10:33AM EDT | 2026-01-16 | 459.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,030 | 0.00% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA261218C00450000 | 2024-05-01 10:53AM EDT | 2026-12-18 | 490.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00450000 | 2024-05-02 10:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,218 | 50.00% |
| NVDA240510P00450000 | 2024-05-02 1:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 498 | 50.00% |
| NVDA240517P00450000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,142 | 50.00% |
| NVDA240524P00450000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 337 | 50.00% |
| NVDA240531P00450000 | 2024-05-02 3:25PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 50.00% |
| NVDA240621P00450000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4,304 | 25.00% |
| NVDA240719P00450000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 25.00% |
| NVDA240816P00450000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 18 | 410 | 25.00% |
| NVDA240920P00450000 | 2024-05-02 2:37PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,552 | 25.00% |
| NVDA241018P00450000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| NVDA241115P00450000 | 2024-05-02 11:56AM EDT | 2024-11-15 | 5.53 | 0.00 | 0.00 | 0.00 | - | 8 | 1,901 | 12.50% |
| NVDA241220P00450000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,439 | 12.50% |
| NVDA250117P00450000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 2,813 | 12.50% |
| NVDA250221P00450000 | 2024-05-01 2:36PM EDT | 2025-02-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| NVDA250321P00450000 | 2024-05-02 3:30PM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| NVDA250620P00450000 | 2024-04-29 10:19AM EDT | 2025-06-20 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 12.50% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 2025-09-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| NVDA251219P00450000 | 2024-05-02 11:14AM EDT | 2025-12-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 11 | 1,039 | 12.50% |
| NVDA260116P00450000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,489 | 12.50% |
| NVDA260618P00450000 | 2024-04-26 12:43PM EDT | 2026-06-18 | 33.40 | 0.00 | 0.00 | 0.00 | - | 8 | 401 | 6.25% |
| NVDA261218P00450000 | 2024-05-02 3:40PM EDT | 2026-12-18 | 42.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,622 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.