Mercado abrirá em 25 mins
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
79,31 +0,36 (+0,46%) OURO
2.304,20 -5,40 (-0,23%) Bitcoin USD
59.905,99 +1.056,48 (+1,80%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00510000 | 2024-04-30 11:15AM EDT | 2024-05-03 | 361.36 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240517C00510000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 321.04 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00510000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 328.80 | 0.00 | 0.00 | 0.00 | - | 2 | 645 | 0.00% |
| NVDA240719C00510000 | 2024-05-01 2:32PM EDT | 2024-07-19 | 327.40 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA240816C00510000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 294.95 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA240920C00510000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 352.09 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 0.00 | 0.00 | 0.00 | - | 20 | 511 | 0.00% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 0.00 | 0.00 | 0.00 | - | 10 | 640 | 0.00% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 2026-12-18 | 437.22 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00510000 | 2024-05-01 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 224 | 50.00% |
| NVDA240510P00510000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 50.00% |
| NVDA240517P00510000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 50.00% |
| NVDA240524P00510000 | 2024-05-02 3:36PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| NVDA240531P00510000 | 2024-05-01 1:00PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NVDA240621P00510000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 1,031 | 25.00% |
| NVDA240719P00510000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 25.00% |
| NVDA240816P00510000 | 2024-05-02 11:57AM EDT | 2024-08-16 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 12.50% |
| NVDA240920P00510000 | 2024-04-25 2:00PM EDT | 2024-09-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 20 | 259 | 12.50% |
| NVDA241018P00510000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 9.34 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 12.50% |
| NVDA241115P00510000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| NVDA241220P00510000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 12.50% |
| NVDA250117P00510000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 12 | 589 | 12.50% |
| NVDA250221P00510000 | 2024-04-26 11:37AM EDT | 2025-02-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| NVDA250620P00510000 | 2024-04-25 10:22AM EDT | 2025-06-20 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| NVDA251219P00510000 | 2024-04-23 10:15AM EDT | 2025-12-19 | 41.96 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 6.25% |
| NVDA260116P00510000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 39.02 | 0.00 | 0.00 | 0.00 | - | 16 | 596 | 6.25% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 43.82% |
| NVDA261218P00510000 | 2024-04-29 2:40PM EDT | 2026-12-18 | 57.59 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.