Mercado abrirá em 4 h 18 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
79,09 +0,14 (+0,18%) OURO
2.307,50 -2,10 (-0,09%) Bitcoin USD
59.392,41 +1.543,16 (+2,67%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00680000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 174.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240510C00680000 | 2024-05-02 3:30PM EDT | 2024-05-10 | 181.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240517C00680000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 184.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 2024-05-24 | 161.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240531C00680000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 187.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00680000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 195.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00680000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 201.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00680000 | 2024-05-02 11:38AM EDT | 2024-08-16 | 201.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00680000 | 2024-05-02 3:09PM EDT | 2024-09-20 | 223.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00680000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 207.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115C00680000 | 2024-05-02 3:57PM EDT | 2024-11-15 | 238.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00680000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 216.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00680000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 247.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00680000 | 2024-04-30 12:15PM EDT | 2025-03-21 | 285.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00680000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 283.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA260116C00680000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 329.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00680000 | 2024-04-22 10:27AM EDT | 2026-06-18 | 279.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00680000 | 2024-05-01 2:24PM EDT | 2026-12-18 | 356.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00680000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| NVDA240510P00680000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA240517P00680000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| NVDA240524P00680000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240531P00680000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 6.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240607P00680000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 7.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240621P00680000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240719P00680000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 17.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240816P00680000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 21.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240920P00680000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA241018P00680000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 40.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA241115P00680000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 42.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220P00680000 | 2024-05-02 3:26PM EDT | 2024-12-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250117P00680000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 49.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 2025-02-21 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00680000 | 2024-05-02 1:13PM EDT | 2025-03-21 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00680000 | 2024-05-02 3:34PM EDT | 2025-06-20 | 70.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 80.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00680000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00680000 | 2024-05-01 12:08PM EDT | 2026-01-16 | 104.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA260618P00680000 | 2024-05-02 3:55PM EDT | 2026-06-18 | 106.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA261218P00680000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.