Mercado abrirá em 2 h 4 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
79,15 +0,20 (+0,25%) OURO
2.308,80 -0,80 (-0,03%) Bitcoin USD
58.934,01 +1.144,67 (+1,98%)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00690000 | 2024-05-02 1:26PM EDT | 2024-05-03 | 163.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240510C00690000 | 2024-05-02 9:33AM EDT | 2024-05-10 | 163.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00690000 | 2024-05-02 12:08PM EDT | 2024-05-17 | 161.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 175.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00690000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 177.60 | 0.00 | 0.00 | 0.00 | - | 31 | 470 | 0.00% |
| NVDA240719C00690000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 190.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00690000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 216.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 234.00 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA241115C00690000 | 2024-05-02 12:48PM EDT | 2024-11-15 | 222.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00690000 | 2024-04-29 1:16PM EDT | 2025-01-17 | 262.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00690000 | 2024-05-01 3:32PM EDT | 2025-02-21 | 245.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00690000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 279.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 0.00% |
| NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00690000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 367.95 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00690000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| NVDA240510P00690000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 25.00% |
| NVDA240517P00690000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 25.00% |
| NVDA240524P00690000 | 2024-05-02 3:45PM EDT | 2024-05-24 | 5.75 | 0.00 | 0.00 | 0.00 | - | 26 | 604 | 12.50% |
| NVDA240531P00690000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 7.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA240607P00690000 | 2024-05-02 3:26PM EDT | 2024-06-07 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240621P00690000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 11.87 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| NVDA240719P00690000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA240816P00690000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 6.25% |
| NVDA241018P00690000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 38.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241115P00690000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 45.25 | 0.00 | 0.00 | 0.00 | - | 7 | 214 | 6.25% |
| NVDA250117P00690000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 752 | 6.25% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| NVDA250620P00690000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 3.13% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00690000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00690000 | 2024-05-02 12:18PM EDT | 2026-06-18 | 113.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA261218P00690000 | 2024-04-26 2:02PM EDT | 2026-12-18 | 122.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.