Mercado abrirá em 8 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
79,21 +0,26 (+0,33%) OURO
2.310,40 +0,80 (+0,03%) Bitcoin USD
59.736,59 +2.330,68 (+4,06%)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00850000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 15.25 | 14.50 | 15.25 | +8.73 | +133.90% | 57,238 | 6,983 | 57.63% |
| NVDA240510C00850000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 27.85 | 28.05 | 28.65 | +9.95 | +55.59% | 8,984 | 3,259 | 48.27% |
| NVDA240517C00850000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 37.52 | 37.05 | 37.85 | +11.52 | +44.31% | 4,311 | 22,836 | 48.67% |
| NVDA240524C00850000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 61.35 | 61.40 | 62.20 | +12.10 | +24.57% | 740 | 2,407 | 68.96% |
| NVDA240531C00850000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 65.50 | 65.55 | 66.45 | +12.20 | +22.89% | 331 | 711 | 64.46% |
| NVDA240607C00850000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 69.55 | 69.85 | 70.85 | +11.80 | +20.43% | 85 | 102 | 61.94% |
| NVDA240621C00850000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 77.60 | 77.50 | 78.35 | +13.01 | +20.14% | 1,070 | 6,306 | 58.61% |
| NVDA240719C00850000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 92.35 | 90.35 | 91.25 | +14.32 | +18.35% | 201 | 256 | 55.16% |
| NVDA240816C00850000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 102.51 | 102.60 | 103.65 | +13.41 | +15.05% | 94 | 777 | 54.09% |
| NVDA241018C00850000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 131.65 | 130.00 | 131.10 | +5.66 | +4.49% | 58 | 386 | 54.84% |
| NVDA241115C00850000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 140.20 | 140.05 | 141.15 | -0.50 | -0.36% | 26 | 498 | 54.88% |
| NVDA241220C00850000 | 2024-05-02 3:08PM EDT | 2024-12-20 | 153.07 | 152.55 | 154.30 | +8.07 | +5.57% | 22 | 115 | 55.40% |
| NVDA250117C00850000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 159.50 | 159.75 | 161.25 | +13.50 | +9.25% | 62 | 2,500 | 54.86% |
| NVDA250221C00850000 | 2024-05-02 11:07AM EDT | 2025-02-21 | 166.10 | 170.25 | 172.45 | +17.20 | +11.55% | 1 | 225 | 55.14% |
| NVDA250321C00850000 | 2024-05-02 2:32PM EDT | 2025-03-21 | 178.00 | 177.85 | 180.00 | 0.00 | - | 9 | 601 | 55.14% |
| NVDA250620C00850000 | 2024-05-02 2:27PM EDT | 2025-06-20 | 199.13 | 201.15 | 203.25 | -3.87 | -1.91% | 73 | 1,048 | 55.37% |
| NVDA251219C00850000 | 2024-05-01 10:34AM EDT | 2025-12-19 | 231.23 | 238.45 | 244.95 | 0.00 | - | 2 | 1,534 | 55.71% |
| NVDA260116C00850000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 247.56 | 245.35 | 247.85 | +8.56 | +3.58% | 7 | 266 | 55.62% |
| NVDA260618C00850000 | 2024-05-02 11:02AM EDT | 2026-06-18 | 267.47 | 273.05 | 275.80 | +16.90 | +6.74% | 1 | 383 | 55.87% |
| NVDA261218C00850000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 284.35 | 300.30 | 305.65 | 0.00 | - | 43 | 541 | 55.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00850000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 6.44 | 6.20 | 6.60 | -18.46 | -74.14% | 32,613 | 5,291 | 55.82% |
| NVDA240510P00850000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 18.95 | 18.75 | 19.40 | -16.15 | -46.01% | 5,740 | 1,554 | 46.12% |
| NVDA240517P00850000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 26.95 | 26.80 | 27.45 | -16.05 | -37.33% | 2,558 | 4,011 | 45.43% |
| NVDA240524P00850000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 49.62 | 49.65 | 51.20 | -13.58 | -21.49% | 116 | 768 | 65.12% |
| NVDA240531P00850000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 53.90 | 52.75 | 54.60 | -12.60 | -18.95% | 51 | 387 | 60.12% |
| NVDA240607P00850000 | 2024-05-02 3:23PM EDT | 2024-06-07 | 57.00 | 56.85 | 58.35 | -11.00 | -16.18% | 46 | 48 | 57.65% |
| NVDA240621P00850000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 63.60 | 63.05 | 63.80 | -12.75 | -16.70% | 609 | 5,146 | 53.56% |
| NVDA240719P00850000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 72.00 | 72.50 | 73.40 | -9.44 | -11.59% | 112 | 271 | 49.26% |
| NVDA240816P00850000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 80.42 | 81.40 | 82.20 | -8.58 | -9.64% | 18 | 528 | 47.09% |
| NVDA241018P00850000 | 2024-05-02 3:56PM EDT | 2024-10-18 | 102.00 | 101.25 | 102.20 | -1.51 | -1.46% | 19 | 426 | 46.02% |
| NVDA241115P00850000 | 2024-05-02 3:08PM EDT | 2024-11-15 | 108.82 | 108.05 | 109.05 | -1.86 | -1.68% | 111 | 558 | 45.40% |
| NVDA241220P00850000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 121.13 | 116.90 | 117.95 | -13.79 | -10.22% | 52 | 109 | 45.16% |
| NVDA250117P00850000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 123.00 | 119.30 | 122.50 | +0.50 | +0.41% | 13 | 931 | 44.27% |
| NVDA250221P00850000 | 2024-05-02 2:04PM EDT | 2025-02-21 | 129.50 | 127.65 | 129.40 | -12.11 | -8.55% | 2 | 62 | 43.86% |
| NVDA250321P00850000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 137.15 | 132.20 | 133.90 | 0.00 | - | 1 | 131 | 43.35% |
| NVDA250620P00850000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 155.55 | 146.30 | 148.00 | +10.49 | +7.23% | 2 | 1,034 | 42.27% |
| NVDA251219P00850000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 181.07 | 169.55 | 171.25 | 0.00 | - | 50 | 585 | 40.74% |
| NVDA260116P00850000 | 2024-05-02 11:21AM EDT | 2026-01-16 | 176.50 | 171.90 | 173.75 | -3.50 | -1.94% | 2 | 236 | 40.40% |
| NVDA260618P00850000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 202.65 | 187.10 | 189.25 | 0.00 | - | 2 | 26 | 39.44% |
| NVDA261218P00850000 | 2024-05-02 9:34AM EDT | 2026-12-18 | 206.65 | 196.60 | 211.00 | +10.25 | +5.22% | 3 | 127 | 39.62% |
© 2024 Yahoo. Todos os direitos reservados.