Mercado abrirá em 2 h 57 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
78,82 -0,13 (-0,16%) OURO
2.309,60 0,00 (0,00%) Bitcoin USD
59.427,16 +1.675,54 (+2,90%)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00820000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 39.42 | 0.00 | 0.00 | 0.00 | - | 1,674 | 0 | 0.00% |
| NVDA240510C00820000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 48.05 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| NVDA240517C00820000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 55.30 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| NVDA240524C00820000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 77.82 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NVDA240531C00820000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 83.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240607C00820000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 86.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621C00820000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 93.23 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| NVDA240719C00820000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 108.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240816C00820000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 118.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240920C00820000 | 2024-05-02 3:07PM EDT | 2024-09-20 | 136.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241018C00820000 | 2024-05-02 3:38PM EDT | 2024-10-18 | 146.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA241115C00820000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 151.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00820000 | 2024-05-02 1:30PM EDT | 2024-12-20 | 165.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117C00820000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 174.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 2025-02-21 | 171.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00820000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 191.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA250620C00820000 | 2024-05-02 1:34PM EDT | 2025-06-20 | 211.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00820000 | 2024-05-02 2:43PM EDT | 2025-09-19 | 228.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00820000 | 2024-05-02 1:43PM EDT | 2025-12-19 | 251.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00820000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 240.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA260618C00820000 | 2024-05-01 2:40PM EDT | 2026-06-18 | 280.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00820000 | 2024-05-02 11:09AM EDT | 2026-12-18 | 311.08 | 0.00 | 0.00 | 0.00 | - | 19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00820000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34,662 | 0 | 25.00% |
| NVDA240510P00820000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3,080 | 0 | 6.25% |
| NVDA240517P00820000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 6.25% |
| NVDA240524P00820000 | 2024-05-02 3:31PM EDT | 2024-05-24 | 35.82 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| NVDA240531P00820000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 39.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| NVDA240607P00820000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 47.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA240621P00820000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 49.61 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| NVDA240719P00820000 | 2024-05-02 3:13PM EDT | 2024-07-19 | 59.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA240816P00820000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 71.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA240920P00820000 | 2024-05-02 3:48PM EDT | 2024-09-20 | 80.42 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| NVDA241018P00820000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 87.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NVDA241115P00820000 | 2024-05-02 2:19PM EDT | 2024-11-15 | 95.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241220P00820000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 118.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117P00820000 | 2024-05-02 1:55PM EDT | 2025-01-17 | 108.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NVDA250221P00820000 | 2024-05-01 3:02PM EDT | 2025-02-21 | 113.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| NVDA250321P00820000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 117.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620P00820000 | 2024-05-01 1:37PM EDT | 2025-06-20 | 143.32 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| NVDA251219P00820000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 150.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116P00820000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 156.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260618P00820000 | 2024-04-30 9:58AM EDT | 2026-06-18 | 165.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| NVDA261218P00820000 | 2024-05-02 9:35AM EDT | 2026-12-18 | 190.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.