Mercado abrirá em 2 h 51 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
78,91 -0,04 (-0,05%) OURO
2.310,40 +0,80 (+0,03%) Bitcoin USD
59.380,72 +1.697,52 (+2,94%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00520000 | 2024-04-30 11:04AM EDT | 2024-05-03 | 358.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240510C00520000 | 2024-04-30 11:15AM EDT | 2024-05-10 | 352.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00520000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 302.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00520000 | 2024-05-02 11:58AM EDT | 2024-06-21 | 337.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00520000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 325.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240816C00520000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 259.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00520000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 339.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 326.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00520000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 371.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 2025-02-21 | 380.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00520000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 378.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00520000 | 2024-05-02 11:19AM EDT | 2025-06-20 | 389.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00520000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 438.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00520000 | 2024-04-29 12:44PM EDT | 2026-12-18 | 476.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00520000 | 2024-04-29 2:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240510P00520000 | 2024-05-02 2:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00520000 | 2024-05-02 12:39PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240524P00520000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240531P00520000 | 2024-05-01 1:50PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA240607P00520000 | 2024-05-01 10:20AM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240621P00520000 | 2024-05-02 12:59PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00520000 | 2024-05-02 10:36AM EDT | 2024-07-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240816P00520000 | 2024-05-02 12:23PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920P00520000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241018P00520000 | 2024-04-30 2:12PM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA241115P00520000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00520000 | 2024-05-02 1:48PM EDT | 2024-12-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00520000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 2025-02-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250321P00520000 | 2024-04-30 11:45AM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA250620P00520000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 41.50 | 42.35 | 0.00 | - | 1 | 319 | 45.16% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 2026-06-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218P00520000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.