Mercado abrirá em 7 h 24 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
79,23 +0,28 (+0,35%) OURO
2.315,60 +6,00 (+0,26%) Bitcoin USD
59.600,08 +2.397,45 (+4,19%)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00810000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 49.00 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| NVDA240510C00810000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 56.23 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| NVDA240517C00810000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 62.40 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.00% |
| NVDA240524C00810000 | 2024-05-02 11:59AM EDT | 2024-05-24 | 79.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240531C00810000 | 2024-05-02 3:33PM EDT | 2024-05-31 | 88.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607C00810000 | 2024-05-02 9:50AM EDT | 2024-06-07 | 82.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00810000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 99.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240719C00810000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| NVDA240816C00810000 | 2024-05-02 3:24PM EDT | 2024-08-16 | 124.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00810000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 138.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00810000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 139.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00810000 | 2024-05-02 10:57AM EDT | 2024-12-20 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00810000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 179.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 165.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00810000 | 2024-05-02 2:20PM EDT | 2025-03-21 | 194.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA250620C00810000 | 2024-05-02 2:09PM EDT | 2025-06-20 | 217.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 221.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00810000 | 2024-05-01 1:03PM EDT | 2026-01-16 | 237.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA261218C00810000 | 2024-05-02 12:20PM EDT | 2026-12-18 | 310.30 | 0.00 | 0.00 | 0.00 | - | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00810000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9,789 | 0 | 25.00% |
| NVDA240510P00810000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2,470 | 0 | 6.25% |
| NVDA240517P00810000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 6.25% |
| NVDA240524P00810000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 32.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| NVDA240531P00810000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 35.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA240607P00810000 | 2024-05-02 2:12PM EDT | 2024-06-07 | 40.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA240621P00810000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 45.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NVDA240719P00810000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 55.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NVDA240816P00810000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 62.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NVDA241018P00810000 | 2024-05-02 11:15AM EDT | 2024-10-18 | 86.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA241115P00810000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 90.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA241220P00810000 | 2024-05-02 12:51PM EDT | 2024-12-20 | 101.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117P00810000 | 2024-05-02 11:09AM EDT | 2025-01-17 | 104.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250221P00810000 | 2024-05-02 9:55AM EDT | 2025-02-21 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321P00810000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620P00810000 | 2024-05-02 11:26AM EDT | 2025-06-20 | 130.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00810000 | 2024-05-02 1:31PM EDT | 2025-12-19 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NVDA261218P00810000 | 2024-05-01 3:03PM EDT | 2026-12-18 | 183.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.