Mercado abrirá em 5 h 20 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
79,36 +0,41 (+0,52%) OURO
2.308,40 -1,20 (-0,05%) Bitcoin USD
59.291,84 +1.628,56 (+2,82%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00540000 | 2024-04-30 3:26PM EDT | 2024-05-03 | 328.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00540000 | 2024-04-29 1:19PM EDT | 2024-05-10 | 335.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240517C00540000 | 2024-04-30 2:46PM EDT | 2024-05-17 | 331.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 2024-05-24 | 258.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00540000 | 2024-05-02 10:50AM EDT | 2024-06-21 | 309.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00540000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 303.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00540000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 333.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 2024-10-18 | 264.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 2024-11-15 | 348.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00540000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 323.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00540000 | 2024-05-01 1:06PM EDT | 2025-01-17 | 322.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00540000 | 2024-05-02 3:55PM EDT | 2025-02-21 | 363.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 385.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00540000 | 2024-05-01 10:51AM EDT | 2025-12-19 | 393.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00540000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 427.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 428.85 | 431.90 | 0.00 | - | 8 | 23 | 61.58% |
| NVDA261218C00540000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 448.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00540000 | 2024-05-02 3:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240510P00540000 | 2024-05-02 11:14AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| NVDA240517P00540000 | 2024-05-02 9:37AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00540000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240531P00540000 | 2024-05-02 12:04PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00540000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA240719P00540000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240816P00540000 | 2024-05-02 1:30PM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920P00540000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00540000 | 2024-04-29 10:10AM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115P00540000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241220P00540000 | 2024-04-29 1:17PM EDT | 2024-12-20 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00540000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00540000 | 2024-05-02 3:32PM EDT | 2025-03-21 | 23.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 47.92% |
| NVDA260116P00540000 | 2024-05-01 9:29AM EDT | 2026-01-16 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00540000 | 2024-05-01 9:57AM EDT | 2026-06-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00540000 | 2024-04-29 12:06PM EDT | 2026-12-18 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.