Mercado abrirá em 5 h 18 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
79,27 +0,32 (+0,41%) OURO
2.308,90 -0,70 (-0,03%) Bitcoin USD
59.215,23 +1.521,14 (+2,64%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 2024-05-03 | 367.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00530000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 316.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 310.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 260.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00530000 | 2024-05-02 10:01AM EDT | 2024-06-21 | 311.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719C00530000 | 2024-04-30 10:47AM EDT | 2024-07-19 | 357.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00530000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 294.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018C00530000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00530000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 354.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00530000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 353.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00530000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 345.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00530000 | 2024-05-02 1:21PM EDT | 2026-06-18 | 431.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00530000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 454.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00530000 | 2024-05-02 9:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240510P00530000 | 2024-05-02 10:47AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240517P00530000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00530000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00530000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240621P00530000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00530000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240816P00530000 | 2024-05-02 2:36PM EDT | 2024-08-16 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920P00530000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00530000 | 2024-05-01 12:02PM EDT | 2024-10-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00530000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220P00530000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 17.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117P00530000 | 2024-05-02 2:10PM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00530000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 43.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260618P00530000 | 2024-04-26 11:36AM EDT | 2026-06-18 | 53.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218P00530000 | 2024-04-26 12:10PM EDT | 2026-12-18 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.