Mercado abrirá em 5 h 35 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
79,26 +0,31 (+0,39%) OURO
2.307,10 -2,50 (-0,11%) Bitcoin USD
59.418,30 +1.665,52 (+2,88%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00860000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 9.36 | 0.00 | 0.00 | 0.00 | - | 46,235 | 0 | 0.78% |
| NVDA240510C00860000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4,708 | 0 | 0.39% |
| NVDA240517C00860000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 32.29 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 0.39% |
| NVDA240524C00860000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 56.90 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.20% |
| NVDA240531C00860000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 61.15 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.20% |
| NVDA240607C00860000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 65.55 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.20% |
| NVDA240621C00860000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 73.55 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.20% |
| NVDA240719C00860000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 86.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.10% |
| NVDA240816C00860000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.10% |
| NVDA240920C00860000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 116.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.10% |
| NVDA241018C00860000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 125.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.10% |
| NVDA241115C00860000 | 2024-05-01 3:40PM EDT | 2024-11-15 | 124.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| NVDA241220C00860000 | 2024-05-02 3:26PM EDT | 2024-12-20 | 151.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| NVDA250117C00860000 | 2024-05-02 3:39PM EDT | 2025-01-17 | 157.72 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.05% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 2025-02-21 | 166.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| NVDA250321C00860000 | 2024-05-02 3:29PM EDT | 2025-03-21 | 176.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| NVDA250620C00860000 | 2024-05-02 3:25PM EDT | 2025-06-20 | 198.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.05% |
| NVDA250919C00860000 | 2024-05-02 9:53AM EDT | 2025-09-19 | 207.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NVDA251219C00860000 | 2024-05-01 12:27PM EDT | 2025-12-19 | 215.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NVDA260116C00860000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 243.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.05% |
| NVDA260618C00860000 | 2024-05-02 1:54PM EDT | 2026-06-18 | 266.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NVDA261218C00860000 | 2024-05-01 2:01PM EDT | 2026-12-18 | 277.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00860000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6,235 | 0 | 0.00% |
| NVDA240510P00860000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 23.74 | 0.00 | 0.00 | 0.00 | - | 1,866 | 0 | 0.00% |
| NVDA240517P00860000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| NVDA240524P00860000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 55.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240531P00860000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 58.92 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NVDA240607P00860000 | 2024-05-02 3:45PM EDT | 2024-06-07 | 62.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P00860000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 67.99 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| NVDA240719P00860000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 77.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240816P00860000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 86.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240920P00860000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 101.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA241018P00860000 | 2024-05-02 12:27PM EDT | 2024-10-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P00860000 | 2024-05-02 1:21PM EDT | 2024-11-15 | 116.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P00860000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 124.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250117P00860000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 126.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 138.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00860000 | 2024-04-30 12:41PM EDT | 2025-06-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 182.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116P00860000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 170.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.