Mercado abrirá em 1 h 15 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
2.306,10 -3,50 (-0,15%) Bitcoin USD
59.086,77 +680,68 (+1,17%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00620000 | 2024-05-02 11:19AM EDT | 2024-05-03 | 229.65 | 0.00 | 0.00 | 0.00 | - | 34 | 47 | 0.00% |
| NVDA240510C00620000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 238.00 | 0.00 | 0.00 | 0.00 | - | 37 | 107 | 0.00% |
| NVDA240517C00620000 | 2024-05-02 12:21PM EDT | 2024-05-17 | 228.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,153 | 0.00% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 226.98 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240531C00620000 | 2024-04-30 2:05PM EDT | 2024-05-31 | 256.27 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| NVDA240621C00620000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 226.65 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 0.00% |
| NVDA240719C00620000 | 2024-05-02 11:51AM EDT | 2024-07-19 | 245.56 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 0.00% |
| NVDA240816C00620000 | 2024-04-30 9:39AM EDT | 2024-08-16 | 277.05 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| NVDA240920C00620000 | 2024-05-01 10:09AM EDT | 2024-09-20 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 207.35 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| NVDA241115C00620000 | 2024-05-02 3:56PM EDT | 2024-11-15 | 282.14 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 0.00% |
| NVDA241220C00620000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 267.48 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 0.00% |
| NVDA250117C00620000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 298.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,193 | 0.00% |
| NVDA250221C00620000 | 2024-05-02 10:37AM EDT | 2025-02-21 | 290.65 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA250620C00620000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 297.24 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 2025-09-19 | 300.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00620000 | 2024-05-01 1:47PM EDT | 2025-12-19 | 333.85 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| NVDA260116C00620000 | 2024-05-01 2:39PM EDT | 2026-01-16 | 349.90 | 0.00 | 0.00 | 0.00 | - | 7 | 325 | 0.00% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA261218C00620000 | 2024-05-02 9:32AM EDT | 2026-12-18 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00620000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 1,424 | 50.00% |
| NVDA240510P00620000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 919 | 50.00% |
| NVDA240517P00620000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 76 | 2,083 | 25.00% |
| NVDA240524P00620000 | 2024-05-02 3:08PM EDT | 2024-05-24 | 1.82 | 0.00 | 0.00 | 0.00 | - | 20 | 428 | 25.00% |
| NVDA240531P00620000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 14 | 118 | 25.00% |
| NVDA240607P00620000 | 2024-05-02 3:39PM EDT | 2024-06-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| NVDA240621P00620000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 96 | 1,526 | 12.50% |
| NVDA240719P00620000 | 2024-05-02 9:57AM EDT | 2024-07-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 12.50% |
| NVDA240816P00620000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 11.43 | 0.00 | 0.00 | 0.00 | - | 5 | 647 | 12.50% |
| NVDA240920P00620000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 679 | 12.50% |
| NVDA241018P00620000 | 2024-05-02 11:00AM EDT | 2024-10-18 | 23.31 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 12.50% |
| NVDA241115P00620000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 6.25% |
| NVDA241220P00620000 | 2024-04-30 11:42AM EDT | 2024-12-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 30 | 269 | 6.25% |
| NVDA250117P00620000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 892 | 6.25% |
| NVDA250221P00620000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 6.25% |
| NVDA250321P00620000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 6.25% |
| NVDA250620P00620000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| NVDA250919P00620000 | 2024-05-02 12:08PM EDT | 2025-09-19 | 61.80 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 6.25% |
| NVDA251219P00620000 | 2024-04-25 2:09PM EDT | 2025-12-19 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 6.25% |
| NVDA260116P00620000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 70.45 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 6.25% |
| NVDA260618P00620000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 85.35 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 3.13% |
| NVDA261218P00620000 | 2024-05-02 10:07AM EDT | 2026-12-18 | 100.20 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.