Mercado abrirá em 8 h 8 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
79,16 +0,21 (+0,27%) OURO
2.314,90 +5,30 (+0,23%) Bitcoin USD
59.604,43 +2.275,69 (+3,97%)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00940000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,601 | 0 | 25.00% |
| NVDA240510C00940000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 12.50% |
| NVDA240517C00940000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2,706 | 0 | 12.50% |
| NVDA240524C00940000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 28.10 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| NVDA240531C00940000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 30.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| NVDA240607C00940000 | 2024-05-02 3:24PM EDT | 2024-06-07 | 36.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240621C00940000 | 2024-05-02 3:23PM EDT | 2024-06-21 | 43.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NVDA240719C00940000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 54.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA240816C00940000 | 2024-05-02 2:17PM EDT | 2024-08-16 | 64.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NVDA240920C00940000 | 2024-05-02 10:04AM EDT | 2024-09-20 | 77.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA241018C00940000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 94.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241115C00940000 | 2024-05-01 11:53AM EDT | 2024-11-15 | 86.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241220C00940000 | 2024-05-02 11:03AM EDT | 2024-12-20 | 111.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250117C00940000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 121.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250221C00940000 | 2024-05-02 3:59PM EDT | 2025-02-21 | 134.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321C00940000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 140.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA250620C00940000 | 2024-05-02 3:25PM EDT | 2025-06-20 | 166.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 195.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116C00940000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 222.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 2026-06-18 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C00940000 | 2024-05-01 2:31PM EDT | 2026-12-18 | 258.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00940000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 81.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240510P00940000 | 2024-05-02 3:30PM EDT | 2024-05-10 | 82.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240517P00940000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 89.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240524P00940000 | 2024-05-01 3:19PM EDT | 2024-05-24 | 109.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240531P00940000 | 2024-05-02 12:12PM EDT | 2024-05-31 | 118.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607P00940000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 112.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240621P00940000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P00940000 | 2024-05-02 1:25PM EDT | 2024-07-19 | 129.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P00940000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 134.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00940000 | 2024-04-30 12:27PM EDT | 2024-09-20 | 141.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 177.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00940000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 170.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220P00940000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 199.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00940000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 173.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 179.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00940000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P00940000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 192.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00940000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 269.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.