Mercado abrirá em 1 h 21 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
79,16 +0,21 (+0,27%) OURO
2.307,90 -1,70 (-0,07%) Bitcoin USD
59.078,70 +871,88 (+1,50%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00470000 | 2024-05-01 12:00PM EDT | 2024-05-03 | 344.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240510C00470000 | 2024-04-26 10:03AM EDT | 2024-05-10 | 384.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517C00470000 | 2024-05-01 12:00PM EDT | 2024-05-17 | 345.65 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 0.00% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 2024-05-24 | 409.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 2024-05-31 | 350.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240621C00470000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 353.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 0.00% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 410.60 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA240920C00470000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 351.54 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| NVDA241115C00470000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 399.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| NVDA250117C00470000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 387.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1,646 | 0.00% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA250620C00470000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 409.77 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 424.85 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00470000 | 2024-04-29 9:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 50.00% |
| NVDA240510P00470000 | 2024-05-02 10:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| NVDA240517P00470000 | 2024-05-02 9:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 50.00% |
| NVDA240524P00470000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 120 | 138 | 50.00% |
| NVDA240531P00470000 | 2024-05-02 9:35AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA240621P00470000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2,036 | 25.00% |
| NVDA240719P00470000 | 2024-04-30 9:48AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 25.00% |
| NVDA240816P00470000 | 2024-05-01 3:37PM EDT | 2024-08-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| NVDA240920P00470000 | 2024-04-29 1:13PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,070 | 12.50% |
| NVDA241018P00470000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 12.50% |
| NVDA241115P00470000 | 2024-04-26 2:17PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| NVDA241220P00470000 | 2024-05-02 3:03PM EDT | 2024-12-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 12.50% |
| NVDA250117P00470000 | 2024-05-02 10:05AM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 12.50% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 2025-02-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NVDA250321P00470000 | 2024-05-02 1:46PM EDT | 2025-03-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 26 | 71 | 12.50% |
| NVDA250620P00470000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 12.50% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 2025-09-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NVDA251219P00470000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 6.25% |
| NVDA260116P00470000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 40.05 | 0.00 | 0.00 | 0.00 | - | 6 | 475 | 6.25% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| NVDA261218P00470000 | 2024-05-02 1:18PM EDT | 2026-12-18 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.