Mercado abrirá em 5 h 6 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
79,22 +0,27 (+0,34%) OURO
2.309,50 -0,10 (-0,00%) Bitcoin USD
59.115,43 +1.495,05 (+2,59%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 307.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00570000 | 2024-05-01 9:55AM EDT | 2024-05-10 | 279.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00570000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 288.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 287.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00570000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 285.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00570000 | 2024-04-30 12:25PM EDT | 2024-07-19 | 316.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00570000 | 2024-04-30 3:35PM EDT | 2024-09-20 | 326.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018C00570000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 318.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00570000 | 2024-05-02 10:56AM EDT | 2024-12-20 | 315.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00570000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 330.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00570000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 358.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00570000 | 2024-05-02 9:43AM EDT | 2025-12-19 | 386.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00570000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 393.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618C00570000 | 2024-05-01 10:51AM EDT | 2026-06-18 | 398.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00570000 | 2024-05-01 3:01PM EDT | 2026-12-18 | 434.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00570000 | 2024-05-02 10:29AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 100.00% |
| NVDA240510P00570000 | 2024-05-02 2:00PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240517P00570000 | 2024-05-02 9:42AM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524P00570000 | 2024-05-02 1:37PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240531P00570000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240607P00570000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00570000 | 2024-05-02 1:34PM EDT | 2024-06-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00570000 | 2024-05-02 2:37PM EDT | 2024-07-19 | 4.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240816P00570000 | 2024-05-02 3:13PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920P00570000 | 2024-05-02 10:29AM EDT | 2024-09-20 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018P00570000 | 2024-05-02 2:53PM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA241115P00570000 | 2024-05-02 9:54AM EDT | 2024-11-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241220P00570000 | 2024-04-29 3:57PM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00570000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00570000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219P00570000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 55.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA260116P00570000 | 2024-05-01 12:50PM EDT | 2026-01-16 | 62.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00570000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 67.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA261218P00570000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.