Mercado abrirá em 6 h 13 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
79,11 +0,16 (+0,20%) OURO
2.309,90 +0,30 (+0,01%) Bitcoin USD
59.386,40 +1.830,66 (+3,18%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00730000 | 2024-05-02 3:33PM EDT | 2024-05-03 | 131.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240510C00730000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 109.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517C00730000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 131.85 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| NVDA240524C00730000 | 2024-05-01 2:55PM EDT | 2024-05-24 | 138.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 130.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607C00730000 | 2024-05-01 1:44PM EDT | 2024-06-07 | 122.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00730000 | 2024-05-02 1:45PM EDT | 2024-06-21 | 149.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00730000 | 2024-05-02 11:34AM EDT | 2024-07-19 | 156.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00730000 | 2024-05-02 2:52PM EDT | 2024-08-16 | 170.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA240920C00730000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 188.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241018C00730000 | 2024-05-02 3:33PM EDT | 2024-10-18 | 198.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00730000 | 2024-05-02 12:48PM EDT | 2024-11-15 | 196.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00730000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 205.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00730000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 218.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00730000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 239.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00730000 | 2024-04-26 12:07PM EDT | 2025-06-20 | 269.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00730000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 270.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00730000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 315.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00730000 | 2024-04-19 1:21PM EDT | 2026-06-18 | 290.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA261218C00730000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 341.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00730000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 50.00% |
| NVDA240510P00730000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| NVDA240517P00730000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| NVDA240524P00730000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 10.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240531P00730000 | 2024-05-02 2:45PM EDT | 2024-05-31 | 14.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240607P00730000 | 2024-05-02 2:55PM EDT | 2024-06-07 | 16.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240621P00730000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 19.69 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| NVDA240719P00730000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 27.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| NVDA240816P00730000 | 2024-05-02 3:12PM EDT | 2024-08-16 | 33.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA240920P00730000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 44.77 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| NVDA241018P00730000 | 2024-05-02 3:43PM EDT | 2024-10-18 | 49.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241115P00730000 | 2024-05-02 11:41AM EDT | 2024-11-15 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220P00730000 | 2024-05-02 3:34PM EDT | 2024-12-20 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00730000 | 2024-05-02 11:08AM EDT | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250221P00730000 | 2024-04-23 1:01PM EDT | 2025-02-21 | 82.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00730000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 82.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00730000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 89.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00730000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 119.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NVDA260116P00730000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 122.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 39.72% |
| NVDA261218P00730000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 143.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.