Mercado abrirá em 5 h 25 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
79,33 +0,38 (+0,48%) OURO
2.309,90 +0,30 (+0,01%) Bitcoin USD
59.341,27 +1.629,86 (+2,82%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00740000 | 2024-05-02 3:15PM EDT | 2024-05-03 | 118.00 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| NVDA240510C00740000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 119.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240517C00740000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 122.45 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| NVDA240524C00740000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 131.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00740000 | 2024-05-02 12:46PM EDT | 2024-05-31 | 126.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240607C00740000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 124.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240621C00740000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 147.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00740000 | 2024-05-02 11:15AM EDT | 2024-07-19 | 151.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00740000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 167.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00740000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 174.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220C00740000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 199.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00740000 | 2024-05-02 12:58PM EDT | 2025-01-17 | 208.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 210.22 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA250620C00740000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 234.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00740000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 292.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00740000 | 2024-05-01 12:49PM EDT | 2026-01-16 | 269.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00740000 | 2024-05-02 10:11AM EDT | 2026-12-18 | 332.50 | 0.00 | 0.00 | 0.00 | - | 51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00740000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 50.00% |
| NVDA240510P00740000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.88 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 25.00% |
| NVDA240517P00740000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 12.50% |
| NVDA240524P00740000 | 2024-05-02 3:06PM EDT | 2024-05-24 | 12.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA240531P00740000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 14.66 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA240607P00740000 | 2024-05-02 2:10PM EDT | 2024-06-07 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240621P00740000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NVDA240719P00740000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240816P00740000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 36.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240920P00740000 | 2024-05-02 12:28PM EDT | 2024-09-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA241018P00740000 | 2024-05-02 10:32AM EDT | 2024-10-18 | 58.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA241115P00740000 | 2024-05-02 9:38AM EDT | 2024-11-15 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220P00740000 | 2024-05-01 12:20PM EDT | 2024-12-20 | 79.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA250117P00740000 | 2024-05-02 2:24PM EDT | 2025-01-17 | 72.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00740000 | 2024-04-30 11:11AM EDT | 2025-03-21 | 78.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250620P00740000 | 2024-05-02 1:27PM EDT | 2025-06-20 | 95.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00740000 | 2024-05-02 9:36AM EDT | 2025-12-19 | 118.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00740000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 116.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00740000 | 2024-05-01 2:53PM EDT | 2026-12-18 | 150.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.