Mercado abrirá em 5 h 55 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
79,15 +0,20 (+0,25%) OURO
2.308,60 -1,00 (-0,04%) Bitcoin USD
59.354,47 +1.728,93 (+3,00%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00500000 | 2024-05-02 3:28PM EDT | 2024-05-03 | 361.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240510C00500000 | 2024-05-02 3:28PM EDT | 2024-05-10 | 361.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00500000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 363.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524C00500000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 358.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621C00500000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 367.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240719C00500000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00500000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 370.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00500000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 361.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00500000 | 2024-04-29 10:01AM EDT | 2024-10-18 | 389.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00500000 | 2024-04-30 3:54PM EDT | 2024-11-15 | 394.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00500000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 390.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00500000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 382.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00500000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 376.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00500000 | 2024-05-02 1:12PM EDT | 2025-03-21 | 392.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00500000 | 2024-05-02 3:29PM EDT | 2025-06-20 | 414.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 398.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00500000 | 2024-05-01 1:43PM EDT | 2025-12-19 | 408.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00500000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 433.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00500000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 463.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00500000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 476.62 | 0.00 | 0.00 | 0.00 | - | 24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00500000 | 2024-05-02 1:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| NVDA240510P00500000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NVDA240517P00500000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NVDA240524P00500000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240531P00500000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240621P00500000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240719P00500000 | 2024-05-02 3:13PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVDA240816P00500000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240920P00500000 | 2024-05-02 12:37PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NVDA241018P00500000 | 2024-05-02 3:20PM EDT | 2024-10-18 | 6.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115P00500000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241220P00500000 | 2024-05-02 3:20PM EDT | 2024-12-20 | 11.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00500000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDA250221P00500000 | 2024-05-02 9:30AM EDT | 2025-02-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00500000 | 2024-05-02 2:41PM EDT | 2025-03-21 | 17.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620P00500000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 2025-09-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219P00500000 | 2024-05-02 1:59PM EDT | 2025-12-19 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00500000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 40.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA260618P00500000 | 2024-05-01 3:21PM EDT | 2026-06-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA261218P00500000 | 2024-05-02 2:03PM EDT | 2026-12-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.