Mercado abrirá em 4 h 58 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
79,30 +0,35 (+0,44%) OURO
2.308,80 -0,80 (-0,03%) Bitcoin USD
59.186,27 +1.557,09 (+2,70%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00770000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 89.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA240510C00770000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 90.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA240517C00770000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 95.25 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| NVDA240524C00770000 | 2024-05-02 2:15PM EDT | 2024-05-24 | 108.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240531C00770000 | 2024-05-02 2:59PM EDT | 2024-05-31 | 112.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621C00770000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 125.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00770000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 110.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00770000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 130.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920C00770000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 160.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00770000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 166.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00770000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00770000 | 2024-05-02 2:14PM EDT | 2024-12-20 | 191.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00770000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 202.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00770000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 202.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00770000 | 2024-05-02 3:04PM EDT | 2025-03-21 | 216.84 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA250620C00770000 | 2024-04-30 10:11AM EDT | 2025-06-20 | 259.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00770000 | 2024-04-25 10:04AM EDT | 2025-12-19 | 243.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00770000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 295.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260618C00770000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00770000 | 2024-05-01 1:48PM EDT | 2026-12-18 | 315.50 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00770000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,253 | 0 | 50.00% |
| NVDA240510P00770000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 12.50% |
| NVDA240517P00770000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 12.50% |
| NVDA240524P00770000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 20.66 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NVDA240531P00770000 | 2024-05-02 3:02PM EDT | 2024-05-31 | 23.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA240607P00770000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 25.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA240621P00770000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 30.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA240719P00770000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 41.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| NVDA240816P00770000 | 2024-05-02 3:14PM EDT | 2024-08-16 | 46.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA240920P00770000 | 2024-05-02 9:46AM EDT | 2024-09-20 | 62.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241018P00770000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| NVDA241115P00770000 | 2024-05-01 9:37AM EDT | 2024-11-15 | 76.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220P00770000 | 2024-04-30 10:46AM EDT | 2024-12-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00770000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 82.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250221P00770000 | 2024-05-02 11:23AM EDT | 2025-02-21 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00770000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 95.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA250620P00770000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| NVDA251219P00770000 | 2024-04-29 10:46AM EDT | 2025-12-19 | 127.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116P00770000 | 2024-04-30 1:50PM EDT | 2026-01-16 | 131.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NVDA261218P00770000 | 2024-04-26 10:15AM EDT | 2026-12-18 | 159.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.