Mercado abrirá em 8 h 38 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
79,20 +0,25 (+0,32%) OURO
2.311,70 +2,10 (+0,09%) Bitcoin USD
59.825,60 +2.427,70 (+4,23%)
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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00930000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.13 | -0.27 | -71.05% | 3,007 | 4,151 | 66.80% |
| NVDA240510C00930000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.30 | 4.20 | 4.45 | +1.30 | +43.33% | 5,210 | 1,321 | 49.26% |
| NVDA240517C00930000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 10.05 | 9.90 | 10.30 | +3.05 | +43.57% | 1,018 | 2,552 | 48.64% |
| NVDA240524C00930000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 31.70 | 30.40 | 31.15 | +4.88 | +18.20% | 38 | 805 | 68.60% |
| NVDA240531C00930000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 36.03 | 34.20 | 35.00 | +8.58 | +31.26% | 224 | 438 | 64.00% |
| NVDA240607C00930000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 37.22 | 38.15 | 39.05 | +6.46 | +21.00% | 5 | 28 | 61.38% |
| NVDA240621C00930000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 45.25 | 45.30 | 46.05 | +7.93 | +21.25% | 49 | 1,384 | 57.91% |
| NVDA240719C00930000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 57.00 | 57.50 | 58.30 | +7.00 | +14.00% | 7 | 66 | 54.30% |
| NVDA240816C00930000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 70.80 | 69.40 | 70.55 | +14.40 | +25.53% | 4 | 975 | 53.21% |
| NVDA240920C00930000 | 2024-05-01 11:59AM EDT | 2024-09-20 | 70.75 | 87.50 | 89.05 | 0.00 | - | 29 | 1,242 | 54.78% |
| NVDA241018C00930000 | 2024-05-02 11:15AM EDT | 2024-10-18 | 93.82 | 96.80 | 97.90 | +11.14 | +13.47% | 1 | 123 | 53.94% |
| NVDA241115C00930000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 99.05 | 106.90 | 107.95 | +5.55 | +5.94% | 1 | 179 | 53.96% |
| NVDA241220C00930000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 101.97 | 119.85 | 121.05 | 0.00 | - | 20 | 309 | 54.50% |
| NVDA250117C00930000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 128.25 | 126.95 | 128.10 | +18.55 | +16.91% | 47 | 763 | 53.93% |
| NVDA250221C00930000 | 2024-05-01 2:07PM EDT | 2025-02-21 | 125.04 | 137.50 | 139.30 | 0.00 | - | 2 | 219 | 54.17% |
| NVDA250620C00930000 | 2024-05-01 10:09AM EDT | 2025-06-20 | 158.50 | 169.30 | 170.80 | 0.00 | - | 3 | 198 | 54.46% |
| NVDA251219C00930000 | 2024-04-22 3:21PM EDT | 2025-12-19 | 170.28 | 209.60 | 212.05 | 0.00 | - | 4 | 152 | 54.89% |
| NVDA260116C00930000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 195.09 | 214.35 | 217.05 | 0.00 | - | 25 | 334 | 54.77% |
| NVDA260618C00930000 | 2024-04-26 1:01PM EDT | 2026-06-18 | 257.50 | 243.00 | 245.90 | 0.00 | - | 6 | 233 | 55.05% |
| NVDA261218C00930000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 263.02 | 271.35 | 276.90 | -22.56 | -7.90% | 1 | 240 | 55.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00930000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 72.40 | 70.25 | 73.00 | -24.90 | -25.59% | 49 | 27 | 98.36% |
| NVDA240510P00930000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 78.86 | 73.95 | 75.90 | -12.42 | -13.61% | 69 | 622 | 47.93% |
| NVDA240517P00930000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 77.81 | 78.85 | 80.90 | -21.99 | -22.03% | 24 | 579 | 46.23% |
| NVDA240524P00930000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 98.00 | 98.00 | 100.15 | -25.35 | -20.55% | 4 | 68 | 64.03% |
| NVDA240531P00930000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 116.94 | 101.00 | 103.65 | 0.00 | - | 1 | 29 | 59.44% |
| NVDA240621P00930000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 122.28 | 110.50 | 111.60 | 0.00 | - | 4 | 642 | 52.61% |
| NVDA240719P00930000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 131.03 | 118.45 | 121.25 | 0.00 | - | 8 | 16 | 48.82% |
| NVDA240816P00930000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 131.33 | 127.70 | 129.00 | -23.23 | -15.03% | 1 | 241 | 46.19% |
| NVDA240920P00930000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 145.19 | 140.60 | 142.80 | +4.34 | +3.08% | 5 | 366 | 46.62% |
| NVDA241018P00930000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 139.95 | 147.05 | 148.90 | 0.00 | - | 3 | 89 | 45.23% |
| NVDA241115P00930000 | 2024-04-30 1:16PM EDT | 2024-11-15 | 152.95 | 152.60 | 155.75 | 0.00 | - | 3 | 81 | 44.63% |
| NVDA241220P00930000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 168.65 | 162.30 | 164.45 | -16.65 | -8.99% | 1 | 336 | 44.32% |
| NVDA250117P00930000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 189.65 | 165.30 | 168.55 | 0.00 | - | 22 | 241 | 43.29% |
| NVDA250221P00930000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 174.95 | 171.85 | 176.55 | -19.65 | -10.10% | 6 | 33 | 43.24% |
| NVDA250620P00930000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 186.20 | 192.05 | 193.85 | 0.00 | - | 10 | 39 | 41.25% |
| NVDA251219P00930000 | 2024-05-01 12:44PM EDT | 2025-12-19 | 233.98 | 214.25 | 218.60 | 0.00 | - | 1 | 19 | 40.06% |
| NVDA260116P00930000 | 2024-04-29 2:50PM EDT | 2026-01-16 | 212.90 | 216.15 | 221.00 | 0.00 | - | 20 | 168 | 39.69% |
| NVDA261218P00930000 | 2024-05-02 3:29PM EDT | 2026-12-18 | 247.71 | 240.55 | 258.00 | +1.63 | +0.66% | 1 | 78 | 38.75% |
© 2024 Yahoo. Todos os direitos reservados.