Mercado abrirá em 4 h 25 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
79,14 +0,19 (+0,24%) OURO
2.308,40 -1,20 (-0,05%) Bitcoin USD
59.313,90 +1.461,30 (+2,53%)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00900000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.76 | 0.00 | 0.00 | 0.00 | - | 44,388 | 0 | 25.00% |
| NVDA240510C00900000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 9.32 | 0.00 | 0.00 | 0.00 | - | 9,375 | 0 | 6.25% |
| NVDA240517C00900000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5,480 | 0 | 6.25% |
| NVDA240524C00900000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 40.03 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 3.13% |
| NVDA240531C00900000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 44.25 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 3.13% |
| NVDA240607C00900000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 48.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NVDA240621C00900000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 3.13% |
| NVDA240719C00900000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 68.75 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 1.56% |
| NVDA240816C00900000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 81.00 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| NVDA240920C00900000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 99.35 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| NVDA241018C00900000 | 2024-05-02 2:17PM EDT | 2024-10-18 | 106.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| NVDA241115C00900000 | 2024-05-02 2:54PM EDT | 2024-11-15 | 117.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA241220C00900000 | 2024-05-02 3:20PM EDT | 2024-12-20 | 131.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| NVDA250117C00900000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 139.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| NVDA250221C00900000 | 2024-05-02 12:12PM EDT | 2025-02-21 | 143.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA250321C00900000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 154.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620C00900000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 180.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| NVDA250919C00900000 | 2024-04-25 1:27PM EDT | 2025-09-19 | 180.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA251219C00900000 | 2024-05-02 9:54AM EDT | 2025-12-19 | 216.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260116C00900000 | 2024-05-02 3:58PM EDT | 2026-01-16 | 226.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NVDA260618C00900000 | 2024-05-01 10:31AM EDT | 2026-06-18 | 244.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218C00900000 | 2024-05-02 1:05PM EDT | 2026-12-18 | 274.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00900000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 42.50 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 0.00% |
| NVDA240510P00900000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 51.05 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| NVDA240517P00900000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 56.84 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| NVDA240524P00900000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 79.24 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA240531P00900000 | 2024-05-02 1:37PM EDT | 2024-05-31 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607P00900000 | 2024-05-02 2:56PM EDT | 2024-06-07 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 0.00% |
| NVDA240621P00900000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 90.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240719P00900000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816P00900000 | 2024-05-02 3:49PM EDT | 2024-08-16 | 108.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240920P00900000 | 2024-05-02 11:00AM EDT | 2024-09-20 | 130.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P00900000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 130.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00900000 | 2024-05-02 2:19PM EDT | 2024-11-15 | 138.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P00900000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 145.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250117P00900000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221P00900000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 156.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250321P00900000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 162.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P00900000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 180.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00900000 | 2024-05-01 1:54PM EDT | 2025-12-19 | 210.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00900000 | 2024-05-01 11:49AM EDT | 2026-01-16 | 215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00900000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 227.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00900000 | 2024-05-01 2:49PM EDT | 2026-12-18 | 237.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.