Mercado abrirá em 4 h 49 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
79,16 +0,21 (+0,27%) OURO
2.308,00 -1,60 (-0,07%) Bitcoin USD
59.268,50 +1.507,46 (+2,61%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00720000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 132.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240510C00720000 | 2024-05-02 3:22PM EDT | 2024-05-10 | 140.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240517C00720000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 141.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240524C00720000 | 2024-05-02 2:25PM EDT | 2024-05-24 | 146.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00720000 | 2024-05-02 2:25PM EDT | 2024-05-31 | 149.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00720000 | 2024-05-02 1:45PM EDT | 2024-06-21 | 157.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00720000 | 2024-05-02 1:31PM EDT | 2024-07-19 | 169.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00720000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 179.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240920C00720000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 195.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241018C00720000 | 2024-04-29 3:56PM EDT | 2024-10-18 | 220.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115C00720000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 206.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220C00720000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 214.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00720000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 220.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 255.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00720000 | 2024-05-02 10:56AM EDT | 2025-03-21 | 234.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00720000 | 2024-04-30 9:40AM EDT | 2025-06-20 | 282.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 257.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 252.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 330.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00720000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 353.59 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00720000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 50.00% |
| NVDA240510P00720000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 25.00% |
| NVDA240517P00720000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 12.50% |
| NVDA240524P00720000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 9.53 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| NVDA240531P00720000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 11.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA240607P00720000 | 2024-05-02 2:15PM EDT | 2024-06-07 | 14.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240621P00720000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 17.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA240719P00720000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 24.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240816P00720000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 30.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA240920P00720000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA241018P00720000 | 2024-05-02 3:38PM EDT | 2024-10-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NVDA241115P00720000 | 2024-05-01 1:06PM EDT | 2024-11-15 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220P00720000 | 2024-05-02 3:34PM EDT | 2024-12-20 | 59.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250117P00720000 | 2024-05-02 2:00PM EDT | 2025-01-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250221P00720000 | 2024-04-23 10:21AM EDT | 2025-02-21 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00720000 | 2024-05-01 1:47PM EDT | 2025-03-21 | 82.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NVDA250620P00720000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 87.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| NVDA251219P00720000 | 2024-04-30 11:58AM EDT | 2025-12-19 | 105.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00720000 | 2024-05-02 11:48AM EDT | 2026-01-16 | 112.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00720000 | 2024-05-02 11:29AM EDT | 2026-06-18 | 126.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA261218P00720000 | 2024-05-02 12:14PM EDT | 2026-12-18 | 140.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.