Mercado abrirá em 1 h 7 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
2.307,70 -1,90 (-0,08%) Bitcoin USD
59.195,99 +672,73 (+1,15%)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00870000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.60 | 0.00 | 0.00 | 0.00 | - | 33,370 | 6,906 | 6.25% |
| NVDA240510C00870000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 18.76 | 0.00 | 0.00 | 0.00 | - | 4,451 | 2,587 | 1.56% |
| NVDA240517C00870000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1,381 | 4,217 | 1.56% |
| NVDA240524C00870000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 52.45 | 0.00 | 0.00 | 0.00 | - | 275 | 675 | 1.56% |
| NVDA240531C00870000 | 2024-05-02 3:25PM EDT | 2024-05-31 | 57.80 | 0.00 | 0.00 | 0.00 | - | 89 | 306 | 1.56% |
| NVDA240607C00870000 | 2024-05-02 1:27PM EDT | 2024-06-07 | 58.70 | 0.00 | 0.00 | 0.00 | - | 60 | 141 | 0.78% |
| NVDA240621C00870000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 468 | 1,132 | 0.78% |
| NVDA240719C00870000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 82.54 | 0.00 | 0.00 | 0.00 | - | 120 | 222 | 0.78% |
| NVDA240816C00870000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 95.31 | 0.00 | 0.00 | 0.00 | - | 18 | 648 | 0.78% |
| NVDA241018C00870000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 123.50 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 0.39% |
| NVDA241115C00870000 | 2024-05-02 2:52PM EDT | 2024-11-15 | 128.41 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.39% |
| NVDA241220C00870000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 144.25 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.39% |
| NVDA250221C00870000 | 2024-05-02 10:08AM EDT | 2025-02-21 | 149.54 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.39% |
| NVDA260116C00870000 | 2024-04-30 3:45PM EDT | 2026-01-16 | 250.15 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.20% |
| NVDA260618C00870000 | 2024-04-30 1:18PM EDT | 2026-06-18 | 274.56 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 0.20% |
| NVDA261218C00870000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 294.00 | 0.00 | 0.00 | 0.00 | - | 9 | 278 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00870000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2,721 | 3,734 | 0.00% |
| NVDA240510P00870000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 29.55 | 0.00 | 0.00 | 0.00 | - | 537 | 981 | 0.00% |
| NVDA240517P00870000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 112 | 1,826 | 0.00% |
| NVDA240524P00870000 | 2024-05-02 3:43PM EDT | 2024-05-24 | 60.45 | 0.00 | 0.00 | 0.00 | - | 49 | 985 | 0.00% |
| NVDA240531P00870000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 63.06 | 0.00 | 0.00 | 0.00 | - | 39 | 146 | 0.00% |
| NVDA240607P00870000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 67.00 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| NVDA240621P00870000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 73.08 | 0.00 | 0.00 | 0.00 | - | 23 | 681 | 0.00% |
| NVDA240719P00870000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 89.40 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| NVDA240816P00870000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 92.15 | 0.00 | 0.00 | 0.00 | - | 67 | 630 | 0.00% |
| NVDA241018P00870000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 119.10 | 0.00 | 0.00 | 0.00 | - | 30 | 353 | 0.00% |
| NVDA241115P00870000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| NVDA241220P00870000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250221P00870000 | 2024-05-02 3:40PM EDT | 2025-02-21 | 138.50 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| NVDA260116P00870000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 175.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA260618P00870000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 211.59 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA261218P00870000 | 2024-05-01 2:09PM EDT | 2026-12-18 | 226.59 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.