Mercado abrirá em 6 h 43 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
79,18 +0,23 (+0,29%) OURO
2.313,70 +4,10 (+0,18%) Bitcoin USD
59.526,71 +1.992,07 (+3,46%)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00790000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 68.89 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| NVDA240510C00790000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 72.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA240517C00790000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 77.85 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| NVDA240524C00790000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 93.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240531C00790000 | 2024-05-01 12:00PM EDT | 2024-05-31 | 74.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00790000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 110.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240719C00790000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 125.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816C00790000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240920C00790000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 153.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018C00790000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 160.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00790000 | 2024-05-02 10:48AM EDT | 2024-11-15 | 160.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00790000 | 2024-05-01 12:47PM EDT | 2024-12-20 | 158.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250117C00790000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 174.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00790000 | 2024-05-02 3:05PM EDT | 2025-02-21 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00790000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 205.86 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA250620C00790000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 215.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00790000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 279.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00790000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 287.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00790000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 293.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00790000 | 2024-05-02 1:12PM EDT | 2026-12-18 | 320.00 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00790000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,401 | 0 | 25.00% |
| NVDA240510P00790000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.62 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 12.50% |
| NVDA240517P00790000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| NVDA240524P00790000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 25.07 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| NVDA240531P00790000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 28.37 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA240607P00790000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 31.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA240621P00790000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 37.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NVDA240719P00790000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 45.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA240816P00790000 | 2024-05-02 3:47PM EDT | 2024-08-16 | 53.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA240920P00790000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 66.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA241018P00790000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241115P00790000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 80.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220P00790000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117P00790000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 96.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA250221P00790000 | 2024-05-02 12:18PM EDT | 2025-02-21 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321P00790000 | 2024-05-02 11:02AM EDT | 2025-03-21 | 107.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA250620P00790000 | 2024-05-02 11:26AM EDT | 2025-06-20 | 120.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 2025-12-19 | 136.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618P00790000 | 2024-04-24 11:54AM EDT | 2026-06-18 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00790000 | 2024-05-01 3:12PM EDT | 2026-12-18 | 174.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.