Mercado abrirá em 2 h 26 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
79,11 +0,16 (+0,20%) OURO
2.308,40 -1,20 (-0,05%) Bitcoin USD
59.309,01 +1.626,70 (+2,82%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00920000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,326 | 0 | 25.00% |
| NVDA240510C00920000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,580 | 0 | 12.50% |
| NVDA240517C00920000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2,072 | 0 | 6.25% |
| NVDA240524C00920000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 33.53 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| NVDA240531C00920000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 38.88 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| NVDA240607C00920000 | 2024-05-02 3:45PM EDT | 2024-06-07 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240621C00920000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 48.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| NVDA240719C00920000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 61.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NVDA240816C00920000 | 2024-05-02 3:29PM EDT | 2024-08-16 | 74.93 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA240920C00920000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA241018C00920000 | 2024-05-02 10:57AM EDT | 2024-10-18 | 93.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA241115C00920000 | 2024-05-02 2:17PM EDT | 2024-11-15 | 108.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241220C00920000 | 2024-04-30 10:37AM EDT | 2024-12-20 | 135.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250117C00920000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 124.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA250221C00920000 | 2024-04-26 3:43PM EDT | 2025-02-21 | 153.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA250321C00920000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 150.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| NVDA250620C00920000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 170.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NVDA250919C00920000 | 2024-05-02 10:42AM EDT | 2025-09-19 | 185.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA251219C00920000 | 2024-04-26 3:37PM EDT | 2025-12-19 | 227.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NVDA260116C00920000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 211.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| NVDA260618C00920000 | 2024-04-22 12:40PM EDT | 2026-06-18 | 198.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218C00920000 | 2024-04-29 9:55AM EDT | 2026-12-18 | 280.63 | 0.00 | 0.00 | 0.00 | - | 45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00920000 | 2024-05-02 3:14PM EDT | 2024-05-03 | 62.97 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240510P00920000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 65.33 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240517P00920000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 70.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240524P00920000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 91.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240531P00920000 | 2024-05-01 12:32PM EDT | 2024-05-31 | 122.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00920000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 104.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00920000 | 2024-05-01 10:19AM EDT | 2024-07-19 | 128.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00920000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 121.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00920000 | 2024-05-02 11:00AM EDT | 2024-09-20 | 142.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00920000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 142.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 190.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00920000 | 2024-05-02 1:01PM EDT | 2024-12-20 | 162.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250117P00920000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 162.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250221P00920000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 167.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00920000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 175.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00920000 | 2024-05-02 2:43PM EDT | 2025-06-20 | 189.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 2025-09-19 | 201.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA251219P00920000 | 2024-04-25 12:29PM EDT | 2025-12-19 | 222.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00920000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 241.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00920000 | 2024-04-29 10:09AM EDT | 2026-06-18 | 224.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00920000 | 2024-05-02 3:29PM EDT | 2026-12-18 | 239.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.