Mercado abrirá em 2 h 4 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
79,14 +0,19 (+0,24%) OURO
2.309,00 -0,60 (-0,03%) Bitcoin USD
58.926,95 +1.136,75 (+1,97%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00630000 | 2024-05-02 10:38AM EDT | 2024-05-03 | 212.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240510C00630000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 213.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240517C00630000 | 2024-05-02 10:31AM EDT | 2024-05-17 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 2024-05-24 | 245.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 223.99 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240621C00630000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 230.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00630000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 233.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00630000 | 2024-05-01 12:49PM EDT | 2024-08-16 | 217.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00630000 | 2024-05-02 11:45AM EDT | 2024-09-20 | 252.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00630000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 263.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00630000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 273.39 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| NVDA250117C00630000 | 2024-05-02 12:58PM EDT | 2025-01-17 | 278.66 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 0.00% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250620C00630000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| NVDA260116C00630000 | 2024-04-22 10:46AM EDT | 2026-01-16 | 289.11 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 348.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00630000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 922 | 50.00% |
| NVDA240510P00630000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240517P00630000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 1,446 | 25.00% |
| NVDA240524P00630000 | 2024-05-02 2:10PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240531P00630000 | 2024-05-02 1:56PM EDT | 2024-05-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240607P00630000 | 2024-05-02 9:50AM EDT | 2024-06-07 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240621P00630000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 5.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240719P00630000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 766 | 12.50% |
| NVDA240816P00630000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920P00630000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,331 | 12.50% |
| NVDA241018P00630000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115P00630000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 6.25% |
| NVDA241220P00630000 | 2024-05-01 11:43AM EDT | 2024-12-20 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00630000 | 2024-05-02 10:37AM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00630000 | 2024-05-02 9:33AM EDT | 2025-02-21 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00630000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 61.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00630000 | 2024-05-02 11:45AM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 74.32 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 3.13% |
| NVDA260618P00630000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 88.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA261218P00630000 | 2024-05-02 12:26PM EDT | 2026-12-18 | 101.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.