Mercado abrirá em 5 h 16 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
79,29 +0,34 (+0,43%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
59.186,12 +1.499,64 (+2,60%)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00890000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13,923 | 0 | 12.50% |
| NVDA240510C00890000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2,260 | 0 | 6.25% |
| NVDA240517C00890000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 3.13% |
| NVDA240524C00890000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 45.08 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| NVDA240531C00890000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 50.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NVDA240607C00890000 | 2024-05-02 3:43PM EDT | 2024-06-07 | 53.59 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| NVDA240621C00890000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 60.92 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| NVDA240719C00890000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NVDA240816C00890000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 85.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA241018C00890000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 103.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA241115C00890000 | 2024-05-02 10:59AM EDT | 2024-11-15 | 117.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA241220C00890000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 114.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 2025-02-21 | 141.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116C00890000 | 2024-05-02 2:00PM EDT | 2026-01-16 | 227.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260618C00890000 | 2024-05-01 1:50PM EDT | 2026-06-18 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA261218C00890000 | 2024-04-30 2:51PM EDT | 2026-12-18 | 299.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00890000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 34.00 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| NVDA240510P00890000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 42.51 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA240517P00890000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 50.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA240524P00890000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 72.79 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240531P00890000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 75.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240607P00890000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 94.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00890000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 84.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240719P00890000 | 2024-05-02 1:48PM EDT | 2024-07-19 | 97.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P00890000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 102.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241018P00890000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 126.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115P00890000 | 2024-05-02 1:21PM EDT | 2024-11-15 | 133.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P00890000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 134.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00890000 | 2024-05-02 3:41PM EDT | 2025-02-21 | 149.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA260116P00890000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00890000 | 2024-04-26 11:38AM EDT | 2026-06-18 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00890000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 224.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.