Mercado fechará em 5 h 48 min
BOVESPA
128.421,26 +1.299,01 (+1,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.923,96 +246,91 (+0,44%) PETROLEO CRU
78,70 -0,25 (-0,32%) OURO
2.301,20 -8,40 (-0,36%) Bitcoin USD
61.720,43 +3.352,52 (+5,74%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:12AM EDT. Mercado aberto.
Preço de exercício:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00710000 | 2024-05-02 11:55AM EDT | 2024-05-03 | 140.05 | 172.80 | 175.65 | 0.00 | - | 3 | 293 | 208.89% |
| NVDA240510C00710000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 152.55 | 173.55 | 175.90 | 0.00 | - | 99 | 152 | 80.49% |
| NVDA240517C00710000 | 2024-05-02 1:30PM EDT | 2024-05-17 | 148.85 | 175.95 | 178.10 | 0.00 | - | 4 | 883 | 72.64% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 178.25 | 182.60 | 184.10 | 0.00 | - | 3 | 23 | 78.76% |
| NVDA240531C00710000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 149.67 | 184.35 | 186.10 | 0.00 | - | 1 | 42 | 72.47% |
| NVDA240621C00710000 | 2024-05-02 1:14PM EDT | 2024-06-21 | 163.87 | 190.00 | 192.95 | 0.00 | - | 12 | 1,141 | 63.99% |
| NVDA240719C00710000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 170.40 | 199.90 | 201.95 | 0.00 | - | 1 | 23 | 60.58% |
| NVDA240816C00710000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 187.50 | 207.25 | 211.55 | 0.00 | - | 18 | 141 | 58.56% |
| NVDA240920C00710000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 220.25 | 222.75 | 224.25 | +19.25 | +9.58% | 1 | 458 | 59.70% |
| NVDA241018C00710000 | 2024-04-30 1:33PM EDT | 2024-10-18 | 220.20 | 229.30 | 232.90 | 0.00 | - | 1 | 53 | 58.76% |
| NVDA241115C00710000 | 2024-04-26 11:55AM EDT | 2024-11-15 | 228.35 | 238.70 | 240.80 | 0.00 | - | 2 | 224 | 58.80% |
| NVDA241220C00710000 | 2024-05-02 11:26AM EDT | 2024-12-20 | 222.20 | 248.90 | 251.05 | 0.00 | - | 2 | 409 | 58.87% |
| NVDA250117C00710000 | 2024-04-30 1:15PM EDT | 2025-01-17 | 242.00 | 254.10 | 258.30 | 0.00 | - | 4 | 1,357 | 58.27% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 264.25 | 266.90 | 0.00 | - | 3 | 93 | 58.44% |
| NVDA250321C00710000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 238.95 | 270.50 | 273.65 | 0.00 | - | 1 | 66 | 58.31% |
| NVDA250620C00710000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 292.82 | 291.65 | 294.00 | 0.00 | - | 6 | 350 | 58.41% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 325.40 | 328.40 | 0.00 | - | 1 | 150 | 58.10% |
| NVDA260116C00710000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 328.22 | 331.05 | 333.95 | 0.00 | - | 2 | 500 | 58.30% |
| NVDA260618C00710000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 346.00 | 355.25 | 358.45 | 0.00 | - | 1 | 54 | 58.18% |
| NVDA261218C00710000 | 2024-05-02 9:39AM EDT | 2026-12-18 | 359.45 | 377.65 | 383.90 | 0.00 | - | 2 | 211 | 57.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00710000 | 2024-05-03 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 98 | 3,914 | 125.00% |
| NVDA240510P00710000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 0.26 | 0.25 | 0.27 | -0.22 | -45.83% | 67 | 733 | 63.72% |
| NVDA240517P00710000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 0.87 | 0.81 | 0.84 | -0.50 | -36.50% | 30 | 2,296 | 54.93% |
| NVDA240524P00710000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 6.10 | 5.60 | 5.85 | -2.47 | -28.82% | 12 | 831 | 67.51% |
| NVDA240531P00710000 | 2024-05-02 3:03PM EDT | 2024-05-31 | 10.11 | 6.90 | 7.35 | 0.00 | - | 75 | 189 | 62.38% |
| NVDA240607P00710000 | 2024-05-03 9:37AM EDT | 2024-06-07 | 9.62 | 8.65 | 9.05 | -2.98 | -23.65% | 10 | 62 | 59.60% |
| NVDA240621P00710000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 11.95 | 11.85 | 12.15 | -3.62 | -23.25% | 7 | 832 | 55.60% |
| NVDA240719P00710000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 22.00 | 17.70 | 18.00 | 0.00 | - | 5 | 87 | 51.10% |
| NVDA240816P00710000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 28.15 | 23.45 | 23.85 | 0.00 | - | 4 | 230 | 49.04% |
| NVDA240920P00710000 | 2024-05-02 1:24PM EDT | 2024-09-20 | 39.64 | 33.30 | 33.85 | 0.00 | - | 18 | 762 | 49.43% |
| NVDA241018P00710000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 39.00 | 38.05 | 38.75 | -4.10 | -9.51% | 5 | 433 | 48.08% |
| NVDA241115P00710000 | 2024-05-02 2:42PM EDT | 2024-11-15 | 50.00 | 43.30 | 44.05 | 0.00 | - | 5 | 217 | 47.39% |
| NVDA241220P00710000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 62.00 | 50.85 | 51.75 | 0.00 | - | 3 | 221 | 47.39% |
| NVDA250117P00710000 | 2024-05-03 9:36AM EDT | 2025-01-17 | 56.00 | 54.00 | 54.75 | +1.00 | +1.82% | 15 | 475 | 46.12% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 2025-02-21 | 70.15 | 59.95 | 60.95 | 0.00 | - | 5 | 18 | 45.88% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 64.15 | 65.25 | 0.00 | - | 4 | 66 | 45.54% |
| NVDA250620P00710000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 78.10 | 76.20 | 77.35 | -13.00 | -14.27% | 2 | 205 | 44.38% |
| NVDA251219P00710000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 103.90 | 96.85 | 98.15 | 0.00 | - | 14 | 54 | 42.83% |
| NVDA260116P00710000 | 2024-04-26 1:25PM EDT | 2026-01-16 | 101.60 | 98.95 | 100.55 | 0.00 | - | 1 | 56 | 42.51% |
| NVDA260618P00710000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 121.90 | 113.20 | 114.70 | 0.00 | - | 2 | 19 | 41.54% |
| NVDA261218P00710000 | 2024-05-02 10:54AM EDT | 2026-12-18 | 137.82 | 126.55 | 129.15 | 0.00 | - | 2 | 84 | 40.52% |
© 2024 Yahoo. Todos os direitos reservados.