Mercado abrirá em 7 h 49 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
79,12 +0,17 (+0,22%) OURO
2.316,20 +6,60 (+0,29%) Bitcoin USD
59.525,09 +2.157,83 (+3,76%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00600000 | 2024-05-02 11:19AM EDT | 2024-05-03 | 249.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240510C00600000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 260.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240517C00600000 | 2024-05-02 10:43AM EDT | 2024-05-17 | 242.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 232.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240531C00600000 | 2024-05-01 11:55AM EDT | 2024-05-31 | 226.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00600000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 269.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00600000 | 2024-05-02 12:19PM EDT | 2024-07-19 | 261.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00600000 | 2024-05-02 3:23PM EDT | 2024-08-16 | 279.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00600000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 275.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241018C00600000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 287.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00600000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 283.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00600000 | 2024-05-02 12:59PM EDT | 2024-12-20 | 296.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00600000 | 2024-05-02 1:08PM EDT | 2025-01-17 | 303.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250221C00600000 | 2024-05-02 11:06AM EDT | 2025-02-21 | 310.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00600000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 308.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00600000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 339.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA251219C00600000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 381.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00600000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 354.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260618C00600000 | 2024-05-01 2:22PM EDT | 2026-06-18 | 372.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00600000 | 2024-05-02 1:56PM EDT | 2026-12-18 | 411.82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00600000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| NVDA240510P00600000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| NVDA240517P00600000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| NVDA240524P00600000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 1.39 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| NVDA240531P00600000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 1.86 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| NVDA240607P00600000 | 2024-05-02 3:26PM EDT | 2024-06-07 | 2.27 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA240621P00600000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NVDA240719P00600000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 6.12 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NVDA240816P00600000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA240920P00600000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241018P00600000 | 2024-05-02 2:58PM EDT | 2024-10-18 | 18.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA241115P00600000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 26.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA241220P00600000 | 2024-05-02 2:58PM EDT | 2024-12-20 | 26.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA250117P00600000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 29.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA250221P00600000 | 2024-05-01 2:04PM EDT | 2025-02-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321P00600000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 36.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250620P00600000 | 2024-05-02 1:12PM EDT | 2025-06-20 | 46.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00600000 | 2024-05-02 1:16PM EDT | 2025-12-19 | 63.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116P00600000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 64.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA260618P00600000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 77.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA261218P00600000 | 2024-05-02 3:15PM EDT | 2026-12-18 | 88.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.