Mercado fechará em 5 h 35 min
BOVESPA
128.403,15 +1.280,90 (+1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.916,93 +239,88 (+0,42%) PETROLEO CRU
78,73 -0,22 (-0,28%) OURO
2.302,50 -7,10 (-0,31%) Bitcoin USD
61.549,50 +3.056,14 (+5,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:25AM EDT. Mercado aberto.
Preço de exercício:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00550000 | 2024-05-02 3:12PM EDT | 2024-05-03 | 306.29 | 333.45 | 336.10 | 0.00 | - | 6 | 37 | 639.09% |
| NVDA240510C00550000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 310.05 | 333.00 | 336.50 | 0.00 | - | 1 | 20 | 225.78% |
| NVDA240517C00550000 | 2024-05-01 2:01PM EDT | 2024-05-17 | 280.94 | 332.95 | 336.45 | 0.00 | - | 2 | 6,607 | 164.65% |
| NVDA240524C00550000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 325.20 | 334.50 | 339.45 | -29.89 | -8.42% | 1 | 1 | 144.43% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 304.00 | 332.90 | 337.90 | 0.00 | - | 5 | 21 | 120.76% |
| NVDA240621C00550000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 310.80 | 338.60 | 341.70 | 0.00 | - | 3 | 2,894 | 102.83% |
| NVDA240719C00550000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 304.24 | 341.50 | 345.40 | 0.00 | - | 2 | 459 | 87.63% |
| NVDA240816C00550000 | 2024-04-30 2:46PM EDT | 2024-08-16 | 334.86 | 346.40 | 351.35 | 0.00 | - | 1 | 169 | 81.98% |
| NVDA240920C00550000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 313.25 | 352.55 | 357.50 | 0.00 | - | 2 | 939 | 77.19% |
| NVDA241018C00550000 | 2024-04-29 9:49AM EDT | 2024-10-18 | 335.45 | 356.20 | 360.40 | 0.00 | - | 5 | 43 | 73.32% |
| NVDA241115C00550000 | 2024-04-26 1:39PM EDT | 2024-11-15 | 360.42 | 362.10 | 364.90 | 0.00 | - | 1 | 32 | 71.90% |
| NVDA241220C00550000 | 2024-05-01 1:06PM EDT | 2024-12-20 | 309.60 | 367.50 | 370.45 | 0.00 | - | 10 | 537 | 69.97% |
| NVDA250117C00550000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 327.00 | 372.40 | 377.35 | 0.00 | - | 5 | 1,917 | 69.75% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 376.75 | 380.25 | 0.00 | - | 1 | 29 | 67.54% |
| NVDA250620C00550000 | 2024-05-01 11:04AM EDT | 2025-06-20 | 355.60 | 397.00 | 399.55 | 0.00 | - | 269 | 762 | 66.13% |
| NVDA251219C00550000 | 2024-04-26 11:42AM EDT | 2025-12-19 | 409.20 | 418.50 | 428.50 | 0.00 | - | 10 | 457 | 64.35% |
| NVDA260116C00550000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 427.93 | 425.05 | 428.30 | 0.00 | - | 1 | 529 | 64.01% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 444.50 | 447.75 | 0.00 | - | 6 | 46 | 63.46% |
| NVDA261218C00550000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 390.00 | 462.40 | 468.30 | 0.00 | - | 3 | 393 | 62.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00550000 | 2024-05-03 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,147 | 250.00% |
| NVDA240510P00550000 | 2024-05-03 9:58AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 105 | 467 | 103.52% |
| NVDA240517P00550000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 12 | 8,331 | 85.94% |
| NVDA240524P00550000 | 2024-05-03 9:53AM EDT | 2024-05-24 | 0.52 | 0.51 | 0.60 | -0.18 | -25.71% | 13 | 220 | 83.35% |
| NVDA240531P00550000 | 2024-05-02 3:15PM EDT | 2024-05-31 | 0.94 | 0.67 | 0.81 | 0.00 | - | 8 | 67 | 75.46% |
| NVDA240607P00550000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 1.22 | 0.86 | 1.07 | 0.00 | - | 15 | 31 | 70.34% |
| NVDA240621P00550000 | 2024-05-03 9:56AM EDT | 2024-06-21 | 1.51 | 1.52 | 1.62 | -0.35 | -18.82% | 44 | 3,039 | 64.33% |
| NVDA240719P00550000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 2.93 | 2.73 | 2.90 | -0.49 | -14.33% | 30 | 564 | 57.00% |
| NVDA240816P00550000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 4.50 | 4.45 | 4.70 | -0.72 | -13.79% | 3 | 1,492 | 53.80% |
| NVDA240920P00550000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 8.35 | 7.75 | 8.00 | -1.15 | -12.11% | 1 | 2,041 | 52.71% |
| NVDA241018P00550000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 10.05 | 9.80 | 10.20 | -2.35 | -18.43% | 2 | 1,982 | 51.11% |
| NVDA241115P00550000 | 2024-05-03 9:52AM EDT | 2024-11-15 | 12.40 | 12.10 | 12.70 | -1.85 | -12.98% | 1 | 1,075 | 50.13% |
| NVDA241220P00550000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 16.35 | 15.55 | 16.35 | -2.70 | -14.17% | 1 | 1,071 | 50.01% |
| NVDA250117P00550000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 23.15 | 17.35 | 18.25 | 0.00 | - | 100 | 2,672 | 48.84% |
| NVDA250221P00550000 | 2024-05-03 9:57AM EDT | 2025-02-21 | 20.85 | 20.60 | 21.60 | -4.36 | -17.29% | 4 | 262 | 48.38% |
| NVDA250620P00550000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 35.65 | 30.50 | 31.35 | 0.00 | - | 4 | 929 | 46.46% |
| NVDA251219P00550000 | 2024-04-30 3:20PM EDT | 2025-12-19 | 48.00 | 44.00 | 45.60 | 0.00 | - | 37 | 1,046 | 44.84% |
| NVDA260116P00550000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 50.25 | 46.10 | 47.10 | 0.00 | - | 121 | 475 | 44.42% |
| NVDA260618P00550000 | 2024-05-01 1:06PM EDT | 2026-06-18 | 67.05 | 56.35 | 57.40 | 0.00 | - | 3 | 140 | 43.40% |
| NVDA261218P00550000 | 2024-05-03 9:48AM EDT | 2026-12-18 | 68.34 | 66.55 | 68.40 | -2.66 | -3.75% | 3 | 281 | 42.36% |
© 2024 Yahoo. Todos os direitos reservados.