Mercado fechará em 6 h 44 min
BOVESPA
127.130,46 +8,21 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
78,82 -0,13 (-0,16%) OURO
2.313,80 +4,20 (+0,18%) Bitcoin USD
61.168,62 +2.689,45 (+4,60%)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00830000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5,638 | 2,189 | 0.00% |
| NVDA240510C00830000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1,497 | 1,406 | 0.00% |
| NVDA240517C00830000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 49.25 | 0.00 | 0.00 | 0.00 | - | 693 | 2,899 | 0.00% |
| NVDA240524C00830000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 74.40 | 0.00 | 0.00 | 0.00 | - | 389 | 892 | 0.00% |
| NVDA240531C00830000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 75.90 | 0.00 | 0.00 | 0.00 | - | 117 | 439 | 0.00% |
| NVDA240607C00830000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 81.60 | 0.00 | 0.00 | 0.00 | - | 146 | 76 | 0.00% |
| NVDA240621C00830000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 88.10 | 0.00 | 0.00 | 0.00 | - | 174 | 2,264 | 0.00% |
| NVDA240719C00830000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 100.45 | 0.00 | 0.00 | 0.00 | - | 115 | 178 | 0.00% |
| NVDA240816C00830000 | 2024-05-02 3:27PM EDT | 2024-08-16 | 115.63 | 0.00 | 0.00 | 0.00 | - | 102 | 715 | 0.00% |
| NVDA241018C00830000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 142.15 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 0.00% |
| NVDA241115C00830000 | 2024-05-02 3:18PM EDT | 2024-11-15 | 148.72 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| NVDA241220C00830000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 161.39 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| NVDA250117C00830000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 159.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3,037 | 0.00% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 170.30 | 0.00 | 0.00 | 0.00 | - | 12 | 127 | 0.00% |
| NVDA250321C00830000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 187.73 | 0.00 | 0.00 | 0.00 | - | 89 | 318 | 0.00% |
| NVDA250620C00830000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 210.00 | 0.00 | 0.00 | 0.00 | - | 35 | 374 | 0.00% |
| NVDA251219C00830000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 246.67 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| NVDA260116C00830000 | 2024-05-02 9:56AM EDT | 2026-01-16 | 247.90 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| NVDA260618C00830000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 294.65 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| NVDA261218C00830000 | 2024-05-02 10:25AM EDT | 2026-12-18 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00830000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26,596 | 4,669 | 12.50% |
| NVDA240510P00830000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3,094 | 2,889 | 6.25% |
| NVDA240517P00830000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1,168 | 3,099 | 3.13% |
| NVDA240524P00830000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 40.68 | 0.00 | 0.00 | 0.00 | - | 540 | 408 | 3.13% |
| NVDA240531P00830000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 44.23 | 0.00 | 0.00 | 0.00 | - | 385 | 460 | 3.13% |
| NVDA240607P00830000 | 2024-05-02 12:51PM EDT | 2024-06-07 | 52.70 | 0.00 | 0.00 | 0.00 | - | 26 | 82 | 3.13% |
| NVDA240621P00830000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 54.29 | 0.00 | 0.00 | 0.00 | - | 76 | 1,010 | 1.56% |
| NVDA240719P00830000 | 2024-05-02 3:26PM EDT | 2024-07-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 53 | 135 | 1.56% |
| NVDA240816P00830000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 71.57 | 0.00 | 0.00 | 0.00 | - | 12 | 275 | 1.56% |
| NVDA241018P00830000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.78% |
| NVDA241115P00830000 | 2024-05-02 10:25AM EDT | 2024-11-15 | 106.00 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 0.78% |
| NVDA241220P00830000 | 2024-05-02 1:22PM EDT | 2024-12-20 | 109.51 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| NVDA250117P00830000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 111.31 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 0.78% |
| NVDA250221P00830000 | 2024-05-01 2:01PM EDT | 2025-02-21 | 129.92 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.78% |
| NVDA250321P00830000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 129.40 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.78% |
| NVDA250620P00830000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 135.32 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.78% |
| NVDA251219P00830000 | 2024-04-26 1:07PM EDT | 2025-12-19 | 154.70 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.78% |
| NVDA260116P00830000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 169.47 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.39% |
| NVDA260618P00830000 | 2024-05-02 3:35PM EDT | 2026-06-18 | 176.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| NVDA261218P00830000 | 2024-05-02 11:55AM EDT | 2026-12-18 | 195.00 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.