Mercado fechará em 5 h 45 min
BOVESPA
128.410,09 +1.287,84 (+1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.910,85 +233,80 (+0,41%) PETROLEO CRU
78,63 -0,32 (-0,41%) OURO
2.303,10 -6,50 (-0,28%) Bitcoin USD
61.612,25 +3.277,64 (+5,62%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Preço de exercício:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 2024-05-03 | 379.33 | 423.35 | 425.75 | 0.00 | - | - | 0 | 787.65% |
| NVDA240510C00460000 | 2024-05-01 1:42PM EDT | 2024-05-10 | 366.97 | 423.05 | 427.15 | 0.00 | - | 1 | 13 | 283.47% |
| NVDA240517C00460000 | 2024-04-29 10:32AM EDT | 2024-05-17 | 417.02 | 423.90 | 427.35 | 0.00 | - | 1 | 153 | 210.38% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 355.00 | 423.65 | 428.40 | 0.00 | - | 1 | 6 | 175.76% |
| NVDA240621C00460000 | 2024-05-01 1:11PM EDT | 2024-06-21 | 361.73 | 425.20 | 428.90 | 0.00 | - | 1 | 997 | 119.90% |
| NVDA240719C00460000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 367.90 | 428.75 | 433.05 | 0.00 | - | 1 | 253 | 104.90% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 427.54 | 431.55 | 436.35 | 0.00 | - | 13 | 33 | 95.30% |
| NVDA240920C00460000 | 2024-04-30 12:35PM EDT | 2024-09-20 | 426.25 | 436.05 | 440.40 | 0.00 | - | 1 | 351 | 88.51% |
| NVDA241018C00460000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 382.86 | 438.85 | 443.40 | 0.00 | - | 1 | 2 | 84.24% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 441.90 | 446.45 | 0.00 | - | 1 | 35 | 81.17% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 446.25 | 450.90 | 0.00 | - | 1 | 407 | 78.78% |
| NVDA250117C00460000 | 2024-04-30 2:55PM EDT | 2025-01-17 | 436.50 | 448.65 | 452.55 | 0.00 | - | 5 | 525 | 76.09% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 452.75 | 459.45 | 0.00 | - | 2 | 5 | 75.54% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 400.95 | 455.70 | 462.55 | 0.00 | - | 3 | 5 | 74.28% |
| NVDA250620C00460000 | 2024-04-29 10:17AM EDT | 2025-06-20 | 458.48 | 464.95 | 470.95 | 0.00 | - | 1 | 746 | 70.80% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 487.45 | 490.55 | 0.00 | - | 26 | 432 | 68.68% |
| NVDA260116C00460000 | 2024-04-29 2:11PM EDT | 2026-01-16 | 482.95 | 490.95 | 494.50 | 0.00 | - | 2 | 310 | 68.74% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 504.05 | 508.00 | 0.00 | - | 2 | 41 | 66.69% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 518.75 | 525.65 | 0.00 | - | 1 | 100 | 65.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00460000 | 2024-04-29 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 134 | 343.75% |
| NVDA240510P00460000 | 2024-05-02 1:20PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 51 | 131.25% |
| NVDA240517P00460000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 2 | 1,280 | 103.91% |
| NVDA240524P00460000 | 2024-05-02 11:10AM EDT | 2024-05-24 | 0.27 | 0.13 | 0.27 | 0.00 | - | 2 | 8 | 99.80% |
| NVDA240531P00460000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 0.45 | 0.20 | 0.38 | 0.00 | - | 1 | 23 | 90.53% |
| NVDA240621P00460000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.58 | 0.54 | 0.63 | -0.09 | -13.43% | 1 | 1,336 | 74.95% |
| NVDA240719P00460000 | 2024-05-02 11:34AM EDT | 2024-07-19 | 1.30 | 0.97 | 1.09 | 0.00 | - | 5 | 920 | 64.73% |
| NVDA240816P00460000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 2.06 | 1.68 | 1.81 | 0.00 | - | 1 | 86 | 60.08% |
| NVDA240920P00460000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 3.70 | 3.05 | 3.30 | 0.00 | - | 2 | 713 | 57.65% |
| NVDA241018P00460000 | 2024-05-02 1:44PM EDT | 2024-10-18 | 4.80 | 4.00 | 4.30 | 0.00 | - | 2 | 29 | 55.36% |
| NVDA241115P00460000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 7.80 | 5.10 | 5.55 | 0.00 | - | 2 | 397 | 53.88% |
| NVDA241220P00460000 | 2024-05-01 12:50PM EDT | 2024-12-20 | 9.90 | 6.80 | 7.40 | 0.00 | - | 2 | 419 | 52.80% |
| NVDA250117P00460000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 8.50 | 8.05 | 8.50 | -0.75 | -8.11% | 2 | 1,021 | 51.63% |
| NVDA250221P00460000 | 2024-05-03 9:32AM EDT | 2025-02-21 | 10.10 | 9.85 | 10.30 | -1.10 | -9.82% | 1 | 22 | 50.78% |
| NVDA250321P00460000 | 2024-05-02 1:01PM EDT | 2025-03-21 | 12.95 | 10.95 | 11.75 | 0.00 | - | 5 | 30 | 50.43% |
| NVDA250620P00460000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 17.05 | 15.50 | 16.70 | 0.00 | - | 1 | 945 | 48.94% |
| NVDA251219P00460000 | 2024-04-26 2:03PM EDT | 2025-12-19 | 27.50 | 25.35 | 26.05 | 0.00 | - | 10 | 519 | 46.67% |
| NVDA260116P00460000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 28.70 | 26.60 | 27.25 | 0.00 | - | 1 | 175 | 46.29% |
| NVDA260618P00460000 | 2024-05-01 9:39AM EDT | 2026-06-18 | 38.80 | 33.95 | 34.75 | 0.00 | - | 2 | 31 | 45.08% |
| NVDA261218P00460000 | 2024-04-26 2:53PM EDT | 2026-12-18 | 43.95 | 41.55 | 43.35 | 0.00 | - | 20 | 101 | 44.02% |
© 2024 Yahoo. Todos os direitos reservados.