Mercado abrirá em 5 h 8 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
79,26 +0,31 (+0,39%) OURO
2.309,80 +0,20 (+0,01%) Bitcoin USD
59.115,43 +1.495,05 (+2,59%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00480000 | 2024-05-01 2:38PM EDT | 2024-05-03 | 360.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510C00480000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 379.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00480000 | 2024-05-01 1:42PM EDT | 2024-05-17 | 347.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00480000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 399.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 359.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00480000 | 2024-04-29 12:16PM EDT | 2024-08-16 | 402.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00480000 | 2024-05-01 11:55AM EDT | 2024-09-20 | 355.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00480000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 390.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00480000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 364.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250321C00480000 | 2024-04-26 3:30PM EDT | 2025-03-21 | 436.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00480000 | 2024-05-02 3:44PM EDT | 2025-12-19 | 452.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 397.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00480000 | 2024-05-02 3:59PM EDT | 2026-12-18 | 486.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00480000 | 2024-05-02 10:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510P00480000 | 2024-05-02 1:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVDA240517P00480000 | 2024-05-02 2:17PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| NVDA240524P00480000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240531P00480000 | 2024-05-02 2:02PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00480000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00480000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816P00480000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00480000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00480000 | 2024-04-30 10:19AM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00480000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 8.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241220P00480000 | 2024-05-02 11:27AM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00480000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 2025-02-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 2025-03-21 | 20.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620P00480000 | 2024-05-02 2:55PM EDT | 2025-06-20 | 20.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 2025-09-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00480000 | 2024-04-26 12:49PM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA260618P00480000 | 2024-05-02 1:13PM EDT | 2026-06-18 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00480000 | 2024-04-26 2:38PM EDT | 2026-12-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.