Mercado abrirá em 4 h 51 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
79,21 +0,26 (+0,33%) OURO
2.308,00 -1,60 (-0,07%) Bitcoin USD
59.225,72 +1.430,60 (+2,48%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00780000 | 2024-05-02 3:46PM EDT | 2024-05-03 | 79.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA240510C00780000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 82.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240517C00780000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 86.75 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| NVDA240524C00780000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 100.77 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240531C00780000 | 2024-05-02 10:58AM EDT | 2024-05-31 | 97.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00780000 | 2024-05-02 1:30PM EDT | 2024-06-21 | 116.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240719C00780000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 128.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00780000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00780000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 155.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA241018C00780000 | 2024-05-02 2:31PM EDT | 2024-10-18 | 163.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00780000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 147.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00780000 | 2024-05-02 1:37PM EDT | 2024-12-20 | 185.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117C00780000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 195.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00780000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 212.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA250620C00780000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 229.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 255.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116C00780000 | 2024-04-29 9:51AM EDT | 2026-01-16 | 280.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00780000 | 2024-04-30 9:55AM EDT | 2026-06-18 | 323.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00780000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 327.44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00780000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,772 | 0 | 50.00% |
| NVDA240510P00780000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 12.50% |
| NVDA240517P00780000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 6.47 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 12.50% |
| NVDA240524P00780000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 22.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| NVDA240531P00780000 | 2024-05-02 3:43PM EDT | 2024-05-31 | 25.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA240607P00780000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 28.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA240621P00780000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 33.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NVDA240719P00780000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA240816P00780000 | 2024-05-02 11:07AM EDT | 2024-08-16 | 54.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NVDA240920P00780000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 62.25 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| NVDA241018P00780000 | 2024-05-01 1:51PM EDT | 2024-10-18 | 80.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA241115P00780000 | 2024-05-01 9:59AM EDT | 2024-11-15 | 80.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241220P00780000 | 2024-05-01 2:57PM EDT | 2024-12-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA250117P00780000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 87.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA250221P00780000 | 2024-05-02 1:26PM EDT | 2025-02-21 | 95.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250321P00780000 | 2024-05-01 1:48PM EDT | 2025-03-21 | 109.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250620P00780000 | 2024-04-26 3:36PM EDT | 2025-06-20 | 108.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA251219P00780000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 143.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| NVDA260116P00780000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 133.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| NVDA261218P00780000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 168.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.