Mercado fechará em 5 h 58 min
BOVESPA
128.518,71 +1.396,46 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.978,66 +301,61 (+0,53%) PETROLEO CRU
78,65 -0,30 (-0,38%) OURO
2.296,20 -13,40 (-0,58%) Bitcoin USD
61.699,73 +3.257,86 (+5,57%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:02AM EDT. Mercado aberto.
Preço de exercício:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00880000 | 2024-05-03 9:44AM EDT | 2024-05-03 | 6.50 | 6.55 | 6.80 | +3.42 | +112.87% | 14,180 | 9,748 | 25.03% |
| NVDA240510C00880000 | 2024-05-03 9:44AM EDT | 2024-05-10 | 22.25 | 22.00 | 22.30 | +7.30 | +49.16% | 1,949 | 3,238 | 38.99% |
| NVDA240517C00880000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 31.90 | 30.95 | 31.35 | +8.05 | +33.75% | 840 | 9,324 | 41.19% |
| NVDA240524C00880000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 57.47 | 56.90 | 57.90 | +9.77 | +20.48% | 69 | 846 | 64.25% |
| NVDA240531C00880000 | 2024-05-03 9:44AM EDT | 2024-05-31 | 61.25 | 60.50 | 61.25 | +8.43 | +15.96% | 22 | 271 | 59.48% |
| NVDA240607C00880000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 63.67 | 65.90 | 66.70 | +4.79 | +8.14% | 17 | 109 | 58.31% |
| NVDA240621C00880000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 73.86 | 74.40 | 75.05 | +9.86 | +15.58% | 27 | 43,668 | 55.98% |
| NVDA240719C00880000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 84.00 | 87.40 | 88.10 | +6.00 | +7.69% | 50 | 1,341 | 52.88% |
| NVDA240816C00880000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 99.94 | 98.85 | 99.65 | +11.09 | +12.48% | 44 | 472 | 51.48% |
| NVDA240920C00880000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 117.95 | 117.65 | 118.75 | +10.30 | +9.57% | 7 | 2,236 | 53.40% |
| NVDA241018C00880000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 124.50 | 127.30 | 128.50 | +6.55 | +5.55% | 4 | 832 | 52.89% |
| NVDA241115C00880000 | 2024-05-01 12:00PM EDT | 2024-11-15 | 136.73 | 137.95 | 139.15 | +31.68 | +30.16% | 5 | 273 | 53.18% |
| NVDA241220C00880000 | 2024-05-02 12:43PM EDT | 2024-12-20 | 132.33 | 149.85 | 151.50 | 0.00 | - | 1 | 759 | 53.42% |
| NVDA250117C00880000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 156.00 | 158.35 | 160.40 | +8.38 | +5.68% | 53 | 1,760 | 53.46% |
| NVDA250221C00880000 | 2024-05-02 12:44PM EDT | 2025-02-21 | 150.55 | 168.20 | 171.55 | 0.00 | - | 14 | 120 | 53.60% |
| NVDA250321C00880000 | 2024-05-03 9:35AM EDT | 2025-03-21 | 176.55 | 176.80 | 179.85 | +32.15 | +22.26% | 1 | 452 | 53.85% |
| NVDA250620C00880000 | 2024-05-02 1:48PM EDT | 2025-06-20 | 199.90 | 200.55 | 203.15 | +13.77 | +7.40% | 1 | 310 | 54.08% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 2025-09-19 | 223.50 | 217.40 | 225.00 | 0.00 | - | 2 | 24 | 53.86% |
| NVDA251219C00880000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 226.63 | 238.35 | 243.35 | 0.00 | - | 4 | 168 | 54.19% |
| NVDA260116C00880000 | 2024-05-01 10:12AM EDT | 2026-01-16 | 220.00 | 245.25 | 247.95 | 0.00 | - | 1 | 501 | 54.29% |
| NVDA260618C00880000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 254.00 | 273.65 | 276.45 | 0.00 | - | 4 | 59 | 54.60% |
| NVDA261218C00880000 | 2024-05-02 3:11PM EDT | 2026-12-18 | 301.00 | 300.90 | 306.00 | +9.99 | +3.43% | 1 | 749 | 54.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00880000 | 2024-05-03 9:43AM EDT | 2024-05-03 | 9.85 | 9.60 | 9.95 | -14.95 | -59.92% | 1,177 | 2,597 | 63.04% |
| NVDA240510P00880000 | 2024-05-03 9:44AM EDT | 2024-05-10 | 23.80 | 24.30 | 24.65 | -12.71 | -34.30% | 575 | 1,162 | 50.63% |
| NVDA240517P00880000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 33.30 | 32.50 | 32.85 | -10.70 | -24.32% | 342 | 6,229 | 48.74% |
| NVDA240524P00880000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 58.00 | 56.00 | 58.15 | -9.12 | -13.59% | 12 | 296 | 68.37% |
| NVDA240531P00880000 | 2024-05-01 2:17PM EDT | 2024-05-31 | 89.20 | 60.55 | 61.55 | 0.00 | - | 28 | 97 | 63.58% |
| NVDA240607P00880000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 63.90 | 63.85 | 64.80 | -8.75 | -12.04% | 5 | 15 | 60.04% |
| NVDA240621P00880000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 70.00 | 70.45 | 71.00 | -9.99 | -12.36% | 71 | 1,655 | 55.89% |
| NVDA240719P00880000 | 2024-05-02 2:44PM EDT | 2024-07-19 | 91.90 | 80.10 | 80.75 | 0.00 | - | 35 | 888 | 50.75% |
| NVDA240816P00880000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 89.00 | 88.80 | 89.55 | -8.70 | -8.90% | 2 | 266 | 48.39% |
| NVDA240920P00880000 | 2024-05-02 3:48PM EDT | 2024-09-20 | 111.75 | 103.45 | 104.55 | 0.00 | - | 11 | 959 | 48.89% |
| NVDA241018P00880000 | 2024-04-30 9:46AM EDT | 2024-10-18 | 111.85 | 109.55 | 110.75 | 0.00 | - | 3 | 324 | 47.28% |
| NVDA241115P00880000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 127.73 | 117.00 | 118.10 | 0.00 | - | 4 | 774 | 46.67% |
| NVDA241220P00880000 | 2024-05-02 3:05PM EDT | 2024-12-20 | 134.00 | 126.00 | 127.45 | 0.00 | - | 5 | 394 | 46.40% |
| NVDA250117P00880000 | 2024-05-03 9:36AM EDT | 2025-01-17 | 130.00 | 129.35 | 131.30 | -19.53 | -13.06% | 3 | 914 | 45.15% |
| NVDA250221P00880000 | 2024-05-02 3:41PM EDT | 2025-02-21 | 144.10 | 136.55 | 138.35 | 0.00 | - | 6 | 18 | 44.66% |
| NVDA250321P00880000 | 2024-05-01 9:37AM EDT | 2025-03-21 | 155.50 | 141.55 | 143.40 | 0.00 | - | 1 | 259 | 44.24% |
| NVDA250620P00880000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 181.35 | 156.05 | 157.95 | 0.00 | - | 32 | 291 | 43.06% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 2025-09-19 | 190.00 | 166.35 | 172.40 | 0.00 | - | 1 | 13 | 42.58% |
| NVDA251219P00880000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 184.27 | 180.10 | 182.20 | 0.00 | - | 10 | 62 | 41.45% |
| NVDA260116P00880000 | 2024-05-02 3:31PM EDT | 2026-01-16 | 188.56 | 181.45 | 184.30 | 0.00 | - | 2 | 99 | 40.99% |
| NVDA260618P00880000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 199.60 | 197.60 | 200.25 | 0.00 | - | 6 | 14 | 39.97% |
| NVDA261218P00880000 | 2024-05-01 11:50AM EDT | 2026-12-18 | 234.40 | 208.90 | 222.00 | 0.00 | - | 2 | 74 | 39.96% |
© 2024 Yahoo. Todos os direitos reservados.