Mercado fechará em 6 h 45 min
BOVESPA
127.122,25 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
78,92 -0,03 (-0,04%) OURO
2.314,50 +4,90 (+0,21%) Bitcoin USD
61.168,62 +2.689,45 (+4,60%)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00760000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 100.50 | 0.00 | 0.00 | 0.00 | - | 24 | 955 | 0.00% |
| NVDA240510C00760000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 103.24 | 0.00 | 0.00 | 0.00 | - | 9 | 425 | 0.00% |
| NVDA240517C00760000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 103.65 | 0.00 | 0.00 | 0.00 | - | 35 | 6,868 | 0.00% |
| NVDA240524C00760000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 114.29 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 0.00% |
| NVDA240531C00760000 | 2024-05-01 1:03PM EDT | 2024-05-31 | 93.79 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA240607C00760000 | 2024-05-02 3:21PM EDT | 2024-06-07 | 125.13 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA240621C00760000 | 2024-05-02 1:24PM EDT | 2024-06-21 | 127.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,830 | 0.00% |
| NVDA240719C00760000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 142.20 | 0.00 | 0.00 | 0.00 | - | 10 | 845 | 0.00% |
| NVDA240816C00760000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 0.00% |
| NVDA240920C00760000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 167.45 | 0.00 | 0.00 | 0.00 | - | 15 | 443 | 0.00% |
| NVDA241018C00760000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 190.50 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 204.24 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA241220C00760000 | 2024-05-02 10:06AM EDT | 2024-12-20 | 186.65 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| NVDA250117C00760000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 198.24 | 0.00 | 0.00 | 0.00 | - | 3 | 521 | 0.00% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 2025-02-21 | 196.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA250321C00760000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 221.48 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| NVDA250620C00760000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 226.38 | 0.00 | 0.00 | 0.00 | - | 20 | 710 | 0.00% |
| NVDA250919C00760000 | 2024-05-02 12:16PM EDT | 2025-09-19 | 255.59 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 0.00% |
| NVDA251219C00760000 | 2024-04-29 9:45AM EDT | 2025-12-19 | 281.60 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| NVDA260116C00760000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 281.60 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA261218C00760000 | 2024-04-29 9:49AM EDT | 2026-12-18 | 343.23 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00760000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,003 | 8,535 | 50.00% |
| NVDA240510P00760000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,207 | 2,399 | 12.50% |
| NVDA240517P00760000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 4.16 | 0.00 | 0.00 | 0.00 | - | 668 | 7,973 | 12.50% |
| NVDA240524P00760000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 17.05 | 0.00 | 0.00 | 0.00 | - | 41 | 457 | 12.50% |
| NVDA240531P00760000 | 2024-05-02 3:02PM EDT | 2024-05-31 | 20.39 | 0.00 | 0.00 | 0.00 | - | 39 | 605 | 6.25% |
| NVDA240607P00760000 | 2024-05-02 3:23PM EDT | 2024-06-07 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| NVDA240621P00760000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 27.04 | 0.00 | 0.00 | 0.00 | - | 47 | 1,547 | 6.25% |
| NVDA240719P00760000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 35.25 | 0.00 | 0.00 | 0.00 | - | 39 | 1,274 | 6.25% |
| NVDA240816P00760000 | 2024-05-02 3:16PM EDT | 2024-08-16 | 43.37 | 0.00 | 0.00 | 0.00 | - | 27 | 945 | 3.13% |
| NVDA240920P00760000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 54.90 | 0.00 | 0.00 | 0.00 | - | 31 | 492 | 3.13% |
| NVDA241018P00760000 | 2024-05-02 3:40PM EDT | 2024-10-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 3.13% |
| NVDA241115P00760000 | 2024-05-02 10:02AM EDT | 2024-11-15 | 74.20 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 3.13% |
| NVDA241220P00760000 | 2024-05-01 12:33PM EDT | 2024-12-20 | 87.78 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 3.13% |
| NVDA250117P00760000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 78.60 | 0.00 | 0.00 | 0.00 | - | 16 | 1,409 | 3.13% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 84.66 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 0.00 | 0.00 | 0.00 | - | 31 | 376 | 3.13% |
| NVDA250620P00760000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 3.13% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 112.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 1.56% |
| NVDA260116P00760000 | 2024-05-01 2:25PM EDT | 2026-01-16 | 136.55 | 0.00 | 0.00 | 0.00 | - | 200 | 460 | 1.56% |
| NVDA260618P00760000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 1.56% |
| NVDA261218P00760000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 158.22 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.