Mercado fechará em 6 h 29 min
BOVESPA
128.671,03 +1.548,78 (+1,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
78,85 -0,10 (-0,13%) OURO
2.312,40 +2,80 (+0,12%) Bitcoin USD
61.222,21 +2.497,05 (+4,25%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:31AM EDT. Mercado aberto.
Preço de exercício:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00640000 | 2024-05-02 3:05PM EDT | 2024-05-03 | 217.53 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 214.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240517C00640000 | 2024-04-29 12:33PM EDT | 2024-05-17 | 234.34 | 0.00 | 0.00 | 0.00 | - | 40 | 309 | 0.00% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 163.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00640000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 228.38 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 0.00% |
| NVDA240719C00640000 | 2024-04-30 3:51PM EDT | 2024-07-19 | 249.80 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 0.00% |
| NVDA240816C00640000 | 2024-04-29 3:14PM EDT | 2024-08-16 | 255.15 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA240920C00640000 | 2024-04-30 12:26PM EDT | 2024-09-20 | 270.00 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 0.00% |
| NVDA241018C00640000 | 2024-04-29 11:47AM EDT | 2024-10-18 | 265.35 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| NVDA241115C00640000 | 2024-04-25 10:00AM EDT | 2024-11-15 | 226.65 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| NVDA241220C00640000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 268.19 | 0.00 | 0.00 | 0.00 | - | 8 | 208 | 0.00% |
| NVDA250117C00640000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 279.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,462 | 0.00% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 282.25 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 0.00% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA250620C00640000 | 2024-05-02 3:35PM EDT | 2025-06-20 | 316.15 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 0.00% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 310.30 | 0.00 | 0.00 | 0.00 | - | 32 | 342 | 0.00% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA261218C00640000 | 2024-05-01 11:17AM EDT | 2026-12-18 | 371.93 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00640000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 320 | 1,902 | 50.00% |
| NVDA240510P00640000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 78 | 485 | 50.00% |
| NVDA240517P00640000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 2,496 | 25.00% |
| NVDA240524P00640000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 2.51 | 0.00 | 0.00 | 0.00 | - | 32 | 492 | 25.00% |
| NVDA240531P00640000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 3.23 | 0.00 | 0.00 | 0.00 | - | 44 | 191 | 25.00% |
| NVDA240607P00640000 | 2024-05-02 3:26PM EDT | 2024-06-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 27 | 632 | 25.00% |
| NVDA240621P00640000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 6.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,168 | 12.50% |
| NVDA240719P00640000 | 2024-05-02 2:19PM EDT | 2024-07-19 | 10.56 | 0.00 | 0.00 | 0.00 | - | 6 | 568 | 12.50% |
| NVDA240816P00640000 | 2024-05-02 10:04AM EDT | 2024-08-16 | 17.16 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
| NVDA240920P00640000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 12.50% |
| NVDA241018P00640000 | 2024-05-02 1:39PM EDT | 2024-10-18 | 25.83 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| NVDA241115P00640000 | 2024-05-02 10:17AM EDT | 2024-11-15 | 33.35 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 6.25% |
| NVDA241220P00640000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 6.25% |
| NVDA250117P00640000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,301 | 6.25% |
| NVDA250221P00640000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 43.11 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 6.25% |
| NVDA250321P00640000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 54.42 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 6.25% |
| NVDA250620P00640000 | 2024-05-01 10:35AM EDT | 2025-06-20 | 61.92 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 6.25% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 71.87 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| NVDA251219P00640000 | 2024-04-26 10:39AM EDT | 2025-12-19 | 75.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,230 | 6.25% |
| NVDA260116P00640000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 85.15 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 3.13% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 3.13% |
| NVDA261218P00640000 | 2024-04-26 10:14AM EDT | 2026-12-18 | 101.25 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.