Mercado abrirá em 7 h 28 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
79,19 +0,24 (+0,30%) OURO
2.315,80 +6,20 (+0,27%) Bitcoin USD
59.589,61 +2.334,48 (+4,08%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00580000 | 2024-05-01 11:22AM EDT | 2024-05-03 | 247.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 237.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00580000 | 2024-05-01 1:12PM EDT | 2024-05-17 | 238.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00580000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 267.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 278.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00580000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 284.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00580000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 275.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00580000 | 2024-05-02 12:19PM EDT | 2024-09-20 | 293.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00580000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 310.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00580000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 314.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00580000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 266.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00580000 | 2024-04-30 9:31AM EDT | 2025-01-17 | 341.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00580000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 354.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00580000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 352.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00580000 | 2024-04-29 12:32PM EDT | 2026-12-18 | 440.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00580000 | 2024-05-02 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240510P00580000 | 2024-05-02 11:49AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDA240517P00580000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240524P00580000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA240531P00580000 | 2024-05-02 10:25AM EDT | 2024-05-31 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621P00580000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240719P00580000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA240816P00580000 | 2024-05-02 12:04PM EDT | 2024-08-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920P00580000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 12.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241018P00580000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00580000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00580000 | 2024-05-01 2:38PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00580000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 2025-02-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250321P00580000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250620P00580000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00580000 | 2024-04-26 12:26PM EDT | 2025-12-19 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00580000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 65.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618P00580000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 71.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218P00580000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 83.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.