Mercado fechará em 5 h 42 min
BOVESPA
128.449,87 +1.327,62 (+1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.875,84 +198,79 (+0,35%) PETROLEO CRU
78,61 -0,34 (-0,43%) OURO
2.302,50 -7,10 (-0,31%) Bitcoin USD
61.565,54 +3.122,00 (+5,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:18AM EDT. Mercado aberto.
Preço de exercício:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00650000 | 2024-05-02 2:56PM EDT | 2024-05-03 | 204.75 | 234.25 | 236.65 | 0.00 | - | 7 | 33 | 396.80% |
| NVDA240510C00650000 | 2024-05-02 1:38PM EDT | 2024-05-10 | 206.24 | 236.35 | 239.55 | 0.00 | - | 7 | 23 | 155.04% |
| NVDA240517C00650000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 205.09 | 236.00 | 238.15 | 0.00 | - | 33 | 583 | 109.68% |
| NVDA240524C00650000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 239.00 | 238.65 | 242.15 | +54.30 | +29.40% | 4 | 19 | 100.96% |
| NVDA240531C00650000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 240.34 | 241.65 | 244.95 | +26.07 | +12.17% | 1 | 30 | 94.82% |
| NVDA240621C00650000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 209.20 | 242.75 | 248.40 | 0.00 | - | 3 | 2,760 | 76.00% |
| NVDA240719C00650000 | 2024-05-03 9:44AM EDT | 2024-07-19 | 244.80 | 252.75 | 254.05 | +25.35 | +11.55% | 4 | 419 | 70.23% |
| NVDA240816C00650000 | 2024-05-01 1:53PM EDT | 2024-08-16 | 211.50 | 258.80 | 261.45 | 0.00 | - | 2 | 163 | 66.47% |
| NVDA240920C00650000 | 2024-05-01 10:21AM EDT | 2024-09-20 | 226.95 | 269.30 | 272.95 | 0.00 | - | 1 | 1,299 | 65.81% |
| NVDA241018C00650000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 240.94 | 275.65 | 277.70 | 0.00 | - | 6 | 69 | 63.69% |
| NVDA241115C00650000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 246.10 | 282.55 | 284.60 | 0.00 | - | 2 | 184 | 63.01% |
| NVDA241220C00650000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 249.98 | 291.35 | 296.15 | 0.00 | - | 1 | 2,942 | 63.36% |
| NVDA250117C00650000 | 2024-05-02 2:59PM EDT | 2025-01-17 | 272.91 | 297.85 | 302.15 | 0.00 | - | 6 | 1,468 | 62.86% |
| NVDA250221C00650000 | 2024-05-02 10:53AM EDT | 2025-02-21 | 271.00 | 305.80 | 308.20 | 0.00 | - | 2 | 110 | 62.14% |
| NVDA250620C00650000 | 2024-05-02 1:39PM EDT | 2025-06-20 | 305.00 | 326.80 | 332.45 | 0.00 | - | 4 | 1,194 | 60.82% |
| NVDA251219C00650000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 351.84 | 362.20 | 364.85 | 0.00 | - | 2 | 616 | 60.95% |
| NVDA260116C00650000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 355.58 | 366.90 | 369.65 | 0.00 | - | 314 | 655 | 60.97% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 386.70 | 389.70 | 0.00 | - | 4 | 78 | 59.91% |
| NVDA261218C00650000 | 2024-05-01 12:16PM EDT | 2026-12-18 | 363.92 | 410.15 | 415.40 | 0.00 | - | 6 | 398 | 59.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00650000 | 2024-05-03 9:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 2,710 | 168.75% |
| NVDA240510P00650000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 178 | 829 | 77.93% |
| NVDA240517P00650000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 0.35 | 0.33 | 0.35 | -0.18 | -33.96% | 43 | 3,961 | 64.50% |
| NVDA240524P00650000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 2.15 | 1.93 | 2.20 | -0.83 | -27.85% | 11 | 1,014 | 70.31% |
| NVDA240531P00650000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 2.88 | 2.76 | 2.97 | -0.97 | -25.19% | 23 | 484 | 65.26% |
| NVDA240607P00650000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 3.65 | 3.45 | 3.70 | -1.45 | -28.43% | 6 | 124 | 61.33% |
| NVDA240621P00650000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 5.24 | 5.25 | 5.35 | -1.84 | -25.52% | 48 | 4,598 | 56.87% |
| NVDA240719P00650000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 9.10 | 8.55 | 8.85 | -2.09 | -18.68% | 4 | 1,391 | 51.65% |
| NVDA240816P00650000 | 2024-05-02 1:32PM EDT | 2024-08-16 | 16.23 | 12.65 | 13.05 | 0.00 | - | 10 | 894 | 49.83% |
| NVDA240920P00650000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 20.52 | 19.70 | 20.25 | -3.68 | -15.21% | 3 | 2,633 | 49.94% |
| NVDA241018P00650000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 28.85 | 23.65 | 24.25 | 0.00 | - | 1 | 477 | 48.70% |
| NVDA241115P00650000 | 2024-05-02 3:05PM EDT | 2024-11-15 | 32.21 | 28.10 | 28.70 | 0.00 | - | 16 | 307 | 48.13% |
| NVDA241220P00650000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 35.00 | 33.45 | 34.45 | -2.68 | -7.11% | 20 | 2,134 | 47.77% |
| NVDA250117P00650000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 38.06 | 36.45 | 37.10 | -2.94 | -7.17% | 1 | 2,845 | 46.57% |
| NVDA250221P00650000 | 2024-05-02 2:36PM EDT | 2025-02-21 | 46.87 | 41.50 | 42.45 | 0.00 | - | 5 | 332 | 46.38% |
| NVDA250620P00650000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 57.25 | 55.95 | 56.75 | -5.72 | -9.08% | 200 | 1,316 | 44.90% |
| NVDA251219P00650000 | 2024-05-02 1:12PM EDT | 2025-12-19 | 81.05 | 73.60 | 74.95 | 0.00 | - | 1 | 641 | 43.24% |
| NVDA260116P00650000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 79.64 | 76.00 | 77.25 | 0.00 | - | 2 | 860 | 42.96% |
| NVDA260618P00650000 | 2024-05-02 12:11PM EDT | 2026-06-18 | 96.75 | 89.30 | 90.70 | 0.00 | - | 7 | 85 | 42.15% |
| NVDA261218P00650000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 103.00 | 101.85 | 103.70 | -2.51 | -2.38% | 15 | 1,962 | 41.05% |
© 2024 Yahoo. Todos os direitos reservados.