Mercado abrirá em 3 h 6 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
78,89 -0,06 (-0,08%) OURO
2.311,50 +1,90 (+0,08%) Bitcoin USD
59.518,96 +1.743,04 (+3,02%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00800000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 58.77 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 0.00% |
| NVDA240510C00800000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 64.00 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| NVDA240517C00800000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 0.00% |
| NVDA240524C00800000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 90.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240531C00800000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 96.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240607C00800000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 99.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA240621C00800000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 105.45 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| NVDA240719C00800000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 117.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240816C00800000 | 2024-05-02 2:39PM EDT | 2024-08-16 | 127.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00800000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 148.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA241018C00800000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 143.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115C00800000 | 2024-05-02 1:28PM EDT | 2024-11-15 | 162.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00800000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 179.45 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA250117C00800000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 184.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250221C00800000 | 2024-05-02 11:20AM EDT | 2025-02-21 | 189.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00800000 | 2024-05-02 2:27PM EDT | 2025-03-21 | 199.38 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA250620C00800000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 224.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA250919C00800000 | 2024-05-02 2:43PM EDT | 2025-09-19 | 244.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00800000 | 2024-05-02 1:45PM EDT | 2025-12-19 | 259.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00800000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 263.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00800000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 266.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00800000 | 2024-05-02 3:38PM EDT | 2026-12-18 | 323.75 | 0.00 | 0.00 | 0.00 | - | 178 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00800000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 47,353 | 0 | 25.00% |
| NVDA240510P00800000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4,698 | 0 | 12.50% |
| NVDA240517P00800000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2,794 | 0 | 6.25% |
| NVDA240524P00800000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 28.62 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| NVDA240531P00800000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 32.14 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NVDA240607P00800000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 35.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA240621P00800000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 41.25 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| NVDA240719P00800000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 49.75 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NVDA240816P00800000 | 2024-05-02 3:23PM EDT | 2024-08-16 | 58.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA240920P00800000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| NVDA241018P00800000 | 2024-05-02 2:58PM EDT | 2024-10-18 | 78.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241115P00800000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 89.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241220P00800000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 92.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NVDA250117P00800000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 97.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NVDA250221P00800000 | 2024-05-01 3:58PM EDT | 2025-02-21 | 112.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| NVDA250321P00800000 | 2024-05-02 2:36PM EDT | 2025-03-21 | 108.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250620P00800000 | 2024-05-02 3:23PM EDT | 2025-06-20 | 121.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 2025-09-19 | 146.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| NVDA251219P00800000 | 2024-05-02 3:26PM EDT | 2025-12-19 | 143.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116P00800000 | 2024-05-02 11:50AM EDT | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NVDA260618P00800000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 165.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NVDA261218P00800000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 178.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.