Mercado abrirá em 4 h 47 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
79,08 +0,13 (+0,16%) OURO
2.309,30 -0,30 (-0,01%) Bitcoin USD
59.275,18 +1.518,53 (+2,63%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00560000 | 2024-04-30 1:30PM EDT | 2024-05-03 | 306.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 308.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00560000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 291.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00560000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 293.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00560000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 309.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 325.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240920C00560000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 322.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00560000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 321.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00560000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 327.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241220C00560000 | 2024-05-01 12:46PM EDT | 2024-12-20 | 303.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00560000 | 2024-05-01 3:01PM EDT | 2025-02-21 | 349.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00560000 | 2024-05-02 9:49AM EDT | 2025-06-20 | 354.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00560000 | 2024-05-01 11:17AM EDT | 2026-01-16 | 371.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 53.17% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00560000 | 2024-05-02 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 100.00% |
| NVDA240510P00560000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NVDA240517P00560000 | 2024-05-01 1:43PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| NVDA240524P00560000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240531P00560000 | 2024-05-02 1:14PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240607P00560000 | 2024-05-01 1:54PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00560000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00560000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240816P00560000 | 2024-05-01 11:32AM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920P00560000 | 2024-05-02 9:32AM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00560000 | 2024-05-01 11:11AM EDT | 2024-10-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115P00560000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA241220P00560000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 19.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117P00560000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250221P00560000 | 2024-05-01 1:59PM EDT | 2025-02-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250321P00560000 | 2024-04-30 1:34PM EDT | 2025-03-21 | 27.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA250620P00560000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 2025-09-19 | 49.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 57.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00560000 | 2024-05-01 1:05PM EDT | 2026-12-18 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.