Mercado abrirá em 14 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
79,35 +0,40 (+0,51%) OURO
2.324,00 +14,40 (+0,62%) Bitcoin USD
60.400,72 +1.559,04 (+2,65%)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00590000 | 2024-05-02 10:40AM EDT | 2024-05-03 | 254.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NVDA240510C00590000 | 2024-05-02 10:40AM EDT | 2024-05-10 | 254.93 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| NVDA240517C00590000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 271.59 | 0.00 | 0.00 | 0.00 | - | 2 | 962 | 0.00% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 283.09 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240621C00590000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 288.15 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 0.00% |
| NVDA240719C00590000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 270.35 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA240816C00590000 | 2024-05-01 2:32PM EDT | 2024-08-16 | 258.35 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA240920C00590000 | 2024-05-02 10:40AM EDT | 2024-09-20 | 283.70 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| NVDA241018C00590000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 285.75 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| NVDA241115C00590000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 314.35 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 0.00% |
| NVDA241220C00590000 | 2024-05-02 9:56AM EDT | 2024-12-20 | 303.95 | 0.00 | 0.00 | 0.00 | - | 3 | 573 | 0.00% |
| NVDA250117C00590000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 323.14 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 0.00% |
| NVDA250221C00590000 | 2024-05-02 11:33AM EDT | 2025-02-21 | 316.75 | 0.00 | 0.00 | 0.00 | - | 23 | 117 | 0.00% |
| NVDA250620C00590000 | 2024-05-02 3:29PM EDT | 2025-06-20 | 348.61 | 0.00 | 0.00 | 0.00 | - | 11 | 292 | 0.00% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.00% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C00590000 | 2024-05-02 11:10AM EDT | 2026-12-18 | 417.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,170 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00590000 | 2024-05-02 3:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 424 | 50.00% |
| NVDA240510P00590000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 477 | 50.00% |
| NVDA240517P00590000 | 2024-05-02 2:12PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 1,117 | 25.00% |
| NVDA240524P00590000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 347 | 25.00% |
| NVDA240531P00590000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,305 | 25.00% |
| NVDA240607P00590000 | 2024-05-01 11:17AM EDT | 2024-06-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| NVDA240621P00590000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 309 | 1,384 | 25.00% |
| NVDA240719P00590000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 605 | 12.50% |
| NVDA240816P00590000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 12.50% |
| NVDA240920P00590000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 31 | 343 | 12.50% |
| NVDA241018P00590000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 12 | 89 | 12.50% |
| NVDA241115P00590000 | 2024-05-02 9:56AM EDT | 2024-11-15 | 21.65 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 12.50% |
| NVDA241220P00590000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 519 | 6.25% |
| NVDA250117P00590000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,755 | 6.25% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 2025-02-21 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| NVDA250620P00590000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 49.55 | 0.00 | 0.00 | 0.00 | - | 9 | 295 | 6.25% |
| NVDA251219P00590000 | 2024-04-30 10:12AM EDT | 2025-12-19 | 57.38 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| NVDA260116P00590000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 69.49 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| NVDA260618P00590000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| NVDA261218P00590000 | 2024-05-01 11:16AM EDT | 2026-12-18 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.