Mercado abrirá em 6 h 27 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
79,14 +0,19 (+0,24%) OURO
2.310,30 +0,70 (+0,03%) Bitcoin USD
59.384,88 +1.756,82 (+3,05%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00840000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 22.40 | 0.00 | 0.00 | 0.00 | - | 19,725 | 0 | 0.00% |
| NVDA240510C00840000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3,396 | 0 | 0.00% |
| NVDA240517C00840000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 0.00% |
| NVDA240524C00840000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 66.25 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| NVDA240531C00840000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA240607C00840000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 75.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA240621C00840000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 82.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| NVDA240719C00840000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 96.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA240816C00840000 | 2024-05-02 3:40PM EDT | 2024-08-16 | 110.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| NVDA240920C00840000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 126.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA241018C00840000 | 2024-05-02 3:39PM EDT | 2024-10-18 | 136.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00840000 | 2024-05-02 3:56PM EDT | 2024-11-15 | 145.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241220C00840000 | 2024-05-02 3:24PM EDT | 2024-12-20 | 158.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250117C00840000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 164.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250221C00840000 | 2024-05-01 1:33PM EDT | 2025-02-21 | 154.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00840000 | 2024-05-02 2:02PM EDT | 2025-03-21 | 180.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA250620C00840000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 201.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250919C00840000 | 2024-05-01 10:35AM EDT | 2025-09-19 | 220.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00840000 | 2024-05-02 9:36AM EDT | 2025-12-19 | 239.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00840000 | 2024-05-02 12:17PM EDT | 2026-01-16 | 242.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA260618C00840000 | 2024-05-01 11:57AM EDT | 2026-06-18 | 253.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00840000 | 2024-05-02 12:05PM EDT | 2026-12-18 | 300.00 | 0.00 | 0.00 | 0.00 | - | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00840000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34,328 | 0 | 12.50% |
| NVDA240510P00840000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2,806 | 0 | 3.13% |
| NVDA240517P00840000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1,394 | 0 | 3.13% |
| NVDA240524P00840000 | 2024-05-02 3:39PM EDT | 2024-05-24 | 45.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| NVDA240531P00840000 | 2024-05-02 3:18PM EDT | 2024-05-31 | 49.72 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 1.56% |
| NVDA240607P00840000 | 2024-05-02 2:16PM EDT | 2024-06-07 | 55.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NVDA240621P00840000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| NVDA240719P00840000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 68.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| NVDA240816P00840000 | 2024-05-02 3:55PM EDT | 2024-08-16 | 77.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| NVDA240920P00840000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 90.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| NVDA241018P00840000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 107.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA241115P00840000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 111.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NVDA241220P00840000 | 2024-05-02 1:59PM EDT | 2024-12-20 | 113.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NVDA250117P00840000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 116.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA250221P00840000 | 2024-05-01 1:09PM EDT | 2025-02-21 | 140.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA250321P00840000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 135.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA250620P00840000 | 2024-05-01 3:33PM EDT | 2025-06-20 | 148.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NVDA250919P00840000 | 2024-05-02 1:31PM EDT | 2025-09-19 | 154.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA251219P00840000 | 2024-05-02 3:05PM EDT | 2025-12-19 | 165.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA260116P00840000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 181.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| NVDA260618P00840000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 197.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA261218P00840000 | 2024-05-02 9:35AM EDT | 2026-12-18 | 201.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.