Mercado abrirá em 8 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
79,22 +0,27 (+0,34%) OURO
2.311,10 +1,50 (+0,06%) Bitcoin USD
59.666,92 +2.126,59 (+3,70%)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00950000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,996 | 0 | 50.00% |
| NVDA240510C00950000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5,845 | 0 | 12.50% |
| NVDA240517C00950000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5,649 | 0 | 12.50% |
| NVDA240524C00950000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 25.35 | 0.00 | 0.00 | +5.65 | +28.68% | 726 | 0 | 6.25% |
| NVDA240531C00950000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 28.87 | 0.00 | 0.00 | +6.37 | +28.31% | 112 | 0 | 6.25% |
| NVDA240607C00950000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 32.62 | 0.00 | 0.00 | +0.44 | +1.37% | 19 | 0 | 6.25% |
| NVDA240621C00950000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 39.53 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| NVDA240719C00950000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 51.30 | 0.00 | 0.00 | +8.73 | +20.51% | 64 | 0 | 3.13% |
| NVDA240816C00950000 | 2024-05-02 3:27PM EDT | 2024-08-16 | 64.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA240920C00950000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 81.35 | 0.00 | 0.00 | +10.35 | +14.58% | 17 | 0 | 3.13% |
| NVDA241018C00950000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 90.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NVDA241115C00950000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 100.00 | 0.00 | 0.00 | +2.70 | +2.77% | 50 | 0 | 3.13% |
| NVDA241220C00950000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 113.15 | 0.00 | 0.00 | +2.15 | +1.94% | 33 | 0 | 3.13% |
| NVDA250117C00950000 | 2024-05-02 3:15PM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | -0.20 | -0.17% | 84 | 0 | 3.13% |
| NVDA250221C00950000 | 2024-05-01 3:48PM EDT | 2025-02-21 | 123.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250620C00950000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 157.05 | 0.00 | 0.00 | +7.05 | +4.70% | 12 | 0 | 1.56% |
| NVDA251219C00950000 | 2024-04-30 3:47PM EDT | 2025-12-19 | 215.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NVDA260116C00950000 | 2024-05-02 1:58PM EDT | 2026-01-16 | 206.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260618C00950000 | 2024-05-02 3:24PM EDT | 2026-06-18 | 238.00 | 0.00 | 0.00 | +16.00 | +7.21% | 1 | 0 | 1.56% |
| NVDA261218C00950000 | 2024-05-02 1:38PM EDT | 2026-12-18 | 264.60 | 0.00 | 0.00 | 0.00 | - | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00950000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 93.15 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| NVDA240510P00950000 | 2024-05-02 12:07PM EDT | 2024-05-10 | 103.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240517P00950000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 95.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240524P00950000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 112.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531P00950000 | 2024-05-01 12:00PM EDT | 2024-05-31 | 150.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P00950000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 123.00 | 0.00 | 0.00 | -9.07 | -6.87% | 2 | 0 | 0.00% |
| NVDA240621P00950000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 124.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P00950000 | 2024-05-02 11:21AM EDT | 2024-07-19 | 140.40 | 0.00 | 0.00 | +3.52 | +2.57% | 1 | 0 | 0.00% |
| NVDA240816P00950000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 144.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00950000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 150.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P00950000 | 2024-04-30 11:27AM EDT | 2024-10-18 | 153.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00950000 | 2024-04-30 12:01PM EDT | 2024-11-15 | 162.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00950000 | 2024-04-29 12:34PM EDT | 2024-12-20 | 169.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00950000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 179.24 | 178.00 | 181.10 | -1.76 | -0.97% | 14 | 0 | 43.01% |
| NVDA250221P00950000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 187.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P00950000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 205.00 | 0.00 | 0.00 | -9.00 | -4.21% | 1 | 0 | 0.00% |
| NVDA251219P00950000 | 2024-04-29 3:58PM EDT | 2025-12-19 | 219.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00950000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 273.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.