Mercado abrirá em 6 h 46 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
79,13 +0,18 (+0,23%) OURO
2.314,50 +4,90 (+0,21%) Bitcoin USD
59.517,76 +2.010,71 (+3,50%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00670000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 188.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240510C00670000 | 2024-05-02 3:30PM EDT | 2024-05-10 | 191.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00670000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 191.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 207.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531C00670000 | 2024-05-01 12:47PM EDT | 2024-05-31 | 163.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00670000 | 2024-05-02 1:10PM EDT | 2024-06-21 | 194.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00670000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 209.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240816C00670000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 192.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00670000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 240.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00670000 | 2024-04-22 12:09PM EDT | 2024-11-15 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00670000 | 2024-05-02 10:39AM EDT | 2025-01-17 | 249.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00670000 | 2024-05-02 11:32AM EDT | 2025-02-21 | 260.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00670000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 290.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 362.35 | 327.45 | 330.10 | 0.00 | - | 3 | 52 | 58.64% |
| NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 61.66% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00670000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 50.00% |
| NVDA240510P00670000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA240517P00670000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| NVDA240524P00670000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 4.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| NVDA240531P00670000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 5.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA240607P00670000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240621P00670000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| NVDA240719P00670000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240816P00670000 | 2024-05-02 2:40PM EDT | 2024-08-16 | 19.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241018P00670000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| NVDA241115P00670000 | 2024-05-02 3:22PM EDT | 2024-11-15 | 37.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NVDA250117P00670000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 62.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 89.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00670000 | 2024-05-01 3:39PM EDT | 2025-12-19 | 92.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA260116P00670000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00670000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 104.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA261218P00670000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.