Mercado abrirá em 8 h 57 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
2.310,50 +0,90 (+0,04%) Bitcoin USD
59.711,99 +2.298,22 (+4,00%)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00660000 | 2024-05-02 2:56PM EDT | 2024-05-03 | 194.80 | 197.10 | 199.65 | -16.59 | -7.85% | 38 | 124 | 206.84% |
| NVDA240510C00660000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 180.95 | 198.00 | 200.65 | -31.75 | -14.93% | 20 | 49 | 93.43% |
| NVDA240517C00660000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 194.88 | 199.15 | 201.45 | 0.00 | - | 5 | 2,385 | 76.23% |
| NVDA240524C00660000 | 2024-05-02 9:39AM EDT | 2024-05-24 | 199.25 | 202.55 | 206.20 | +29.75 | +17.55% | 1 | 1 | 80.01% |
| NVDA240531C00660000 | 2024-04-29 11:18AM EDT | 2024-05-31 | 220.02 | 204.95 | 206.70 | 0.00 | - | 3 | 9 | 73.69% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 206.70 | 208.65 | 0.00 | - | 4 | 4 | 70.32% |
| NVDA240621C00660000 | 2024-05-02 1:10PM EDT | 2024-06-21 | 203.48 | 210.10 | 213.70 | +9.36 | +4.82% | 2 | 1,426 | 66.85% |
| NVDA240719C00660000 | 2024-05-02 1:54PM EDT | 2024-07-19 | 213.30 | 218.25 | 219.65 | +21.29 | +11.09% | 1 | 221 | 61.86% |
| NVDA240816C00660000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 207.60 | 224.60 | 229.05 | 0.00 | - | 11 | 187 | 60.20% |
| NVDA240920C00660000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 234.60 | 237.90 | 239.40 | +10.10 | +4.50% | 4 | 513 | 60.72% |
| NVDA241018C00660000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 247.23 | 244.20 | 246.80 | -13.17 | -5.06% | 8 | 44 | 59.74% |
| NVDA241115C00660000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 227.30 | 251.75 | 254.00 | 0.00 | - | 3 | 145 | 59.48% |
| NVDA241220C00660000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 253.10 | 261.45 | 263.45 | +23.62 | +10.29% | 2 | 633 | 59.65% |
| NVDA250117C00660000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 248.88 | 267.40 | 269.30 | 0.00 | - | 58 | 622 | 59.12% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 275.25 | 278.10 | 0.00 | - | 9 | 107 | 59.13% |
| NVDA250321C00660000 | 2024-05-02 11:27AM EDT | 2025-03-21 | 273.00 | 281.20 | 284.20 | -20.00 | -6.83% | 1 | 97 | 59.00% |
| NVDA250620C00660000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 279.28 | 300.45 | 302.85 | 0.00 | - | 3 | 181 | 58.95% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 315.30 | 321.15 | 0.00 | - | - | 2 | 58.73% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 333.00 | 335.75 | 0.00 | - | 10 | 115 | 58.86% |
| NVDA260116C00660000 | 2024-04-29 1:54PM EDT | 2026-01-16 | 354.59 | 337.00 | 339.85 | 0.00 | - | 1 | 140 | 58.70% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 360.15 | 363.25 | 0.00 | - | 6 | 224 | 58.69% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 383.10 | 388.60 | 0.00 | - | 1 | 89 | 58.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00660000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 289 | 2,417 | 169.53% |
| NVDA240510P00660000 | 2024-05-02 2:57PM EDT | 2024-05-10 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 58 | 656 | 73.93% |
| NVDA240517P00660000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.57 | 0.56 | 0.61 | -0.45 | -44.12% | 324 | 2,856 | 61.33% |
| NVDA240524P00660000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 3.55 | 3.45 | 3.70 | -2.00 | -36.04% | 12 | 1,215 | 70.12% |
| NVDA240531P00660000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 4.54 | 4.35 | 4.75 | -0.43 | -8.65% | 16 | 94 | 64.55% |
| NVDA240607P00660000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 5.95 | 5.45 | 5.85 | -2.05 | -25.63% | 31 | 249 | 61.08% |
| NVDA240621P00660000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 8.00 | 7.95 | 8.25 | -2.40 | -23.08% | 12 | 902 | 57.02% |
| NVDA240719P00660000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 12.59 | 12.40 | 12.75 | -1.16 | -8.44% | 132 | 312 | 52.04% |
| NVDA240816P00660000 | 2024-05-02 1:38PM EDT | 2024-08-16 | 17.80 | 17.25 | 17.70 | -4.25 | -19.27% | 1 | 348 | 50.07% |
| NVDA240920P00660000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 27.25 | 25.35 | 26.05 | -4.65 | -14.58% | 3 | 2,351 | 50.22% |
| NVDA241018P00660000 | 2024-04-30 11:52AM EDT | 2024-10-18 | 31.20 | 29.55 | 30.20 | +1.95 | +6.67% | 1 | 249 | 48.74% |
| NVDA241115P00660000 | 2024-04-29 9:37AM EDT | 2024-11-15 | 34.00 | 34.30 | 34.95 | 0.00 | - | 1 | 226 | 48.08% |
| NVDA241220P00660000 | 2024-05-02 3:27PM EDT | 2024-12-20 | 40.18 | 40.60 | 41.35 | -6.32 | -13.59% | 1 | 250 | 47.82% |
| NVDA250117P00660000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 46.55 | 43.75 | 44.50 | +4.85 | +11.63% | 1 | 503 | 46.77% |
| NVDA250221P00660000 | 2024-05-02 12:08PM EDT | 2025-02-21 | 50.95 | 49.00 | 49.95 | -15.02 | -22.77% | 3 | 27 | 46.45% |
| NVDA250321P00660000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 61.81 | 52.60 | 53.65 | 0.00 | - | 51 | 744 | 46.01% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 63.80 | 64.80 | 0.00 | - | 2 | 719 | 44.87% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 2025-09-19 | 85.47 | 72.15 | 75.55 | 0.00 | - | 1 | 34 | 44.24% |
| NVDA251219P00660000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 82.31 | 82.75 | 83.95 | 0.00 | - | 2 | 339 | 43.28% |
| NVDA260116P00660000 | 2024-04-30 2:36PM EDT | 2026-01-16 | 84.50 | 84.90 | 86.10 | 0.00 | - | 260 | 316 | 42.94% |
| NVDA260618P00660000 | 2024-05-02 12:12PM EDT | 2026-06-18 | 100.75 | 97.80 | 99.30 | -5.05 | -4.77% | 9 | 115 | 41.96% |
| NVDA261218P00660000 | 2024-04-30 9:49AM EDT | 2026-12-18 | 109.17 | 109.95 | 112.70 | 0.00 | - | 20 | 86 | 40.91% |
© 2024 Yahoo. Todos os direitos reservados.