Mercado abrirá em 15 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
79,36 +0,41 (+0,52%) OURO
2.325,30 +15,70 (+0,68%) Bitcoin USD
60.400,72 +1.559,04 (+2,65%)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00700000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 157.00 | 0.00 | 0.00 | 0.00 | - | 129 | 282 | 0.00% |
| NVDA240510C00700000 | 2024-05-02 1:24PM EDT | 2024-05-10 | 154.45 | 0.00 | 0.00 | 0.00 | - | 129 | 380 | 0.00% |
| NVDA240517C00700000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 160.85 | 0.00 | 0.00 | 0.00 | - | 79 | 8,135 | 0.00% |
| NVDA240524C00700000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 169.08 | 0.00 | 0.00 | 0.00 | - | 8 | 2,427 | 0.00% |
| NVDA240531C00700000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 164.00 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| NVDA240621C00700000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 177.35 | 0.00 | 0.00 | 0.00 | - | 12 | 9,607 | 0.00% |
| NVDA240719C00700000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 186.13 | 0.00 | 0.00 | 0.00 | - | 21 | 1,134 | 0.00% |
| NVDA240816C00700000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,175 | 0.00% |
| NVDA240920C00700000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 208.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,333 | 0.00% |
| NVDA241018C00700000 | 2024-05-02 11:25AM EDT | 2024-10-18 | 209.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,306 | 0.00% |
| NVDA241115C00700000 | 2024-05-02 10:03AM EDT | 2024-11-15 | 208.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,647 | 0.00% |
| NVDA241220C00700000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 236.63 | 0.00 | 0.00 | 0.00 | - | 18 | 1,586 | 0.00% |
| NVDA250117C00700000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 244.85 | 0.00 | 0.00 | 0.00 | - | 41 | 3,324 | 0.00% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 2025-02-21 | 224.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA250321C00700000 | 2024-05-02 10:12AM EDT | 2025-03-21 | 241.70 | 0.00 | 0.00 | 0.00 | - | 88 | 240 | 0.00% |
| NVDA250620C00700000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 276.94 | 0.00 | 0.00 | 0.00 | - | 5 | 2,152 | 0.00% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 313.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA251219C00700000 | 2024-05-02 2:31PM EDT | 2025-12-19 | 308.55 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 0.00% |
| NVDA260116C00700000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 310.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,479 | 0.00% |
| NVDA260618C00700000 | 2024-04-26 3:03PM EDT | 2026-06-18 | 357.25 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| NVDA261218C00700000 | 2024-05-02 2:10PM EDT | 2026-12-18 | 365.00 | 0.00 | 0.00 | 0.00 | - | 5 | 614 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00700000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,172 | 7,751 | 50.00% |
| NVDA240510P00700000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,283 | 2,529 | 25.00% |
| NVDA240517P00700000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,290 | 11,061 | 25.00% |
| NVDA240524P00700000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 6.91 | 0.00 | 0.00 | 0.00 | - | 226 | 2,711 | 12.50% |
| NVDA240531P00700000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 263 | 1,019 | 12.50% |
| NVDA240607P00700000 | 2024-05-02 3:26PM EDT | 2024-06-07 | 9.84 | 0.00 | 0.00 | 0.00 | - | 126 | 231 | 12.50% |
| NVDA240621P00700000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 13.71 | 0.00 | 0.00 | 0.00 | - | 250 | 8,443 | 12.50% |
| NVDA240719P00700000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 19.69 | 0.00 | 0.00 | 0.00 | - | 63 | 3,524 | 6.25% |
| NVDA240816P00700000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 44 | 1,984 | 6.25% |
| NVDA240920P00700000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 35.75 | 0.00 | 0.00 | 0.00 | - | 102 | 4,327 | 6.25% |
| NVDA241018P00700000 | 2024-05-02 2:58PM EDT | 2024-10-18 | 40.92 | 0.00 | 0.00 | 0.00 | - | 8 | 2,118 | 6.25% |
| NVDA241115P00700000 | 2024-05-02 3:45PM EDT | 2024-11-15 | 45.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,769 | 6.25% |
| NVDA241220P00700000 | 2024-05-02 2:58PM EDT | 2024-12-20 | 53.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2,208 | 6.25% |
| NVDA250117P00700000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 56.35 | 0.00 | 0.00 | 0.00 | - | 27 | 4,934 | 6.25% |
| NVDA250221P00700000 | 2024-04-26 12:57PM EDT | 2025-02-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| NVDA250321P00700000 | 2024-05-02 3:25PM EDT | 2025-03-21 | 65.80 | 0.00 | 0.00 | 0.00 | - | 313 | 2,166 | 3.13% |
| NVDA250620P00700000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 86.69 | 0.00 | 0.00 | 0.00 | - | 18 | 1,709 | 3.13% |
| NVDA250919P00700000 | 2024-04-30 12:34PM EDT | 2025-09-19 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 3.13% |
| NVDA251219P00700000 | 2024-05-02 9:50AM EDT | 2025-12-19 | 102.96 | 0.00 | 0.00 | 0.00 | - | 7 | 557 | 3.13% |
| NVDA260116P00700000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 100.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,747 | 3.13% |
| NVDA260618P00700000 | 2024-05-02 3:59PM EDT | 2026-06-18 | 114.95 | 0.00 | 0.00 | 0.00 | - | 94 | 266 | 3.13% |
| NVDA261218P00700000 | 2024-05-02 11:31AM EDT | 2026-12-18 | 131.68 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.