Mercado abrirá em 8 h 50 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
79,24 +0,29 (+0,37%) OURO
2.311,70 +2,10 (+0,09%) Bitcoin USD
59.715,76 +2.248,22 (+3,91%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00610000 | 2024-05-01 10:03AM EDT | 2024-05-03 | 231.91 | 247.05 | 249.65 | 0.00 | - | 10 | 15 | 258.20% |
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 2024-05-10 | 208.53 | 247.80 | 250.45 | 0.00 | - | 14 | 23 | 113.65% |
| NVDA240517C00610000 | 2024-05-02 11:03AM EDT | 2024-05-17 | 238.00 | 247.80 | 252.30 | -19.47 | -7.56% | 1 | 1,296 | 92.90% |
| NVDA240524C00610000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 250.50 | 250.05 | 254.00 | -18.79 | -6.98% | 1 | 2 | 88.29% |
| NVDA240531C00610000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 251.57 | 251.00 | 255.50 | -11.27 | -4.29% | 1 | 3 | 81.76% |
| NVDA240621C00610000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 253.33 | 255.55 | 258.65 | +18.33 | +7.80% | 2 | 453 | 71.65% |
| NVDA240719C00610000 | 2024-05-02 11:05AM EDT | 2024-07-19 | 252.82 | 261.95 | 263.60 | +18.12 | +7.72% | 1 | 187 | 66.16% |
| NVDA240816C00610000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 233.50 | 266.85 | 271.35 | 0.00 | - | 1 | 172 | 63.91% |
| NVDA240920C00610000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 266.85 | 277.60 | 279.35 | +23.55 | +9.68% | 5 | 600 | 63.56% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 241.90 | 282.40 | 286.50 | 0.00 | - | 5 | 20 | 62.45% |
| NVDA241115C00610000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 274.10 | 289.25 | 291.70 | 0.00 | - | 1 | 61 | 61.78% |
| NVDA241220C00610000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 259.05 | 297.65 | 299.80 | 0.00 | - | 3 | 210 | 61.71% |
| NVDA250117C00610000 | 2024-05-02 12:58PM EDT | 2025-01-17 | 293.10 | 302.95 | 304.90 | +18.67 | +6.80% | 2 | 482 | 61.06% |
| NVDA250221C00610000 | 2024-05-02 10:41AM EDT | 2025-02-21 | 298.05 | 309.85 | 312.80 | -26.45 | -8.15% | 1 | 34 | 60.96% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 332.50 | 334.95 | 0.00 | - | 2 | 436 | 60.44% |
| NVDA251219C00610000 | 2024-05-01 1:18PM EDT | 2025-12-19 | 330.85 | 362.35 | 365.00 | 0.00 | - | 1 | 252 | 60.09% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 365.95 | 368.90 | 0.00 | - | 1 | 129 | 59.91% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 57.57% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 381.91 | 408.50 | 414.40 | 0.00 | - | 3 | 71 | 59.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00610000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 119 | 1,071 | 216.41% |
| NVDA240510P00610000 | 2024-05-02 12:45PM EDT | 2024-05-10 | 0.11 | 0.01 | 0.19 | -0.04 | -26.67% | 14 | 327 | 85.74% |
| NVDA240517P00610000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.31 | 0.27 | 0.48 | -0.20 | -39.22% | 22 | 1,633 | 72.80% |
| NVDA240524P00610000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 1.62 | 1.43 | 1.65 | -0.18 | -10.00% | 5 | 158 | 74.08% |
| NVDA240531P00610000 | 2024-05-02 2:32PM EDT | 2024-05-31 | 2.24 | 1.94 | 2.22 | 0.00 | - | 22 | 122 | 68.07% |
| NVDA240607P00610000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 4.05 | 2.52 | 2.92 | 0.00 | - | 3 | 14 | 64.28% |
| NVDA240621P00610000 | 2024-05-02 2:11PM EDT | 2024-06-21 | 4.20 | 3.95 | 4.25 | -0.40 | -8.70% | 6 | 1,275 | 59.36% |
| NVDA240719P00610000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 7.25 | 6.85 | 7.15 | -1.63 | -18.36% | 36 | 592 | 53.86% |
| NVDA240816P00610000 | 2024-05-02 1:30PM EDT | 2024-08-16 | 10.60 | 10.05 | 10.55 | -2.26 | -17.57% | 4 | 246 | 51.19% |
| NVDA240920P00610000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 17.15 | 16.25 | 16.75 | -2.90 | -14.46% | 19 | 521 | 51.17% |
| NVDA241018P00610000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 27.10 | 19.50 | 20.05 | 0.00 | - | 6 | 81 | 49.88% |
| NVDA241115P00610000 | 2024-04-30 12:57PM EDT | 2024-11-15 | 23.18 | 23.25 | 23.85 | 0.00 | - | 2 | 115 | 49.13% |
| NVDA241220P00610000 | 2024-05-02 1:30PM EDT | 2024-12-20 | 29.00 | 28.45 | 29.15 | -1.40 | -4.61% | 5 | 265 | 48.82% |
| NVDA250117P00610000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 31.85 | 31.10 | 31.75 | 0.00 | - | 8 | 771 | 47.70% |
| NVDA250221P00610000 | 2024-04-29 10:20AM EDT | 2025-02-21 | 34.84 | 35.50 | 36.35 | 0.00 | - | 2 | 49 | 47.32% |
| NVDA250620P00610000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 47.24 | 48.30 | 49.20 | 0.00 | - | 1 | 235 | 45.64% |
| NVDA251219P00610000 | 2024-05-02 9:37AM EDT | 2025-12-19 | 67.70 | 65.30 | 66.45 | -2.10 | -3.01% | 2 | 138 | 44.03% |
| NVDA260116P00610000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 68.00 | 67.15 | 68.40 | 0.00 | - | 3 | 76 | 43.68% |
| NVDA260618P00610000 | 2024-05-02 3:49PM EDT | 2026-06-18 | 79.55 | 79.10 | 80.45 | -6.28 | -7.32% | 16 | 61 | 42.67% |
| NVDA261218P00610000 | 2024-04-26 11:53AM EDT | 2026-12-18 | 90.15 | 90.35 | 92.80 | 0.00 | - | 1 | 75 | 41.59% |
© 2024 Yahoo. Todos os direitos reservados.