Mercado abrirá em 5 h 2 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
79,22 +0,27 (+0,34%) OURO
2.309,30 -0,30 (-0,01%) Bitcoin USD
59.178,87 +1.552,99 (+2,69%)
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:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00910000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5,125 | 0 | 25.00% |
| NVDA240510C00910000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 6.25% |
| NVDA240517C00910000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 14.38 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 6.25% |
| NVDA240524C00910000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 37.39 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NVDA240531C00910000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 41.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| NVDA240607C00910000 | 2024-05-02 3:43PM EDT | 2024-06-07 | 46.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA240621C00910000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 53.54 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| NVDA240719C00910000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 65.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NVDA240816C00910000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 75.79 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NVDA241018C00910000 | 2024-05-02 10:57AM EDT | 2024-10-18 | 97.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA241115C00910000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 128.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA241220C00910000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250221C00910000 | 2024-05-01 11:18AM EDT | 2025-02-21 | 128.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116C00910000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 233.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 222.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA261218C00910000 | 2024-05-02 2:54PM EDT | 2026-12-18 | 279.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00910000 | 2024-05-02 3:14PM EDT | 2024-05-03 | 53.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240510P00910000 | 2024-05-02 3:21PM EDT | 2024-05-10 | 58.38 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA240517P00910000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 64.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240524P00910000 | 2024-05-02 1:28PM EDT | 2024-05-24 | 87.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240531P00910000 | 2024-05-02 1:29PM EDT | 2024-05-31 | 91.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00910000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00910000 | 2024-05-01 10:09AM EDT | 2024-07-19 | 121.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00910000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 115.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00910000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 135.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115P00910000 | 2024-04-26 10:57AM EDT | 2024-11-15 | 139.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220P00910000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 154.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00910000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 162.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00910000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 250.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00910000 | 2024-04-26 10:23AM EDT | 2026-12-18 | 232.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.