Mercado abrirá em 23 mins
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
79,34 +0,39 (+0,49%) OURO
2.305,40 -4,20 (-0,18%) Bitcoin USD
60.227,96 +1.440,16 (+2,45%)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00960000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,438 | 5,019 | 50.00% |
| NVDA240510C00960000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 748 | 748 | 12.50% |
| NVDA240517C00960000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 640 | 2,773 | 12.50% |
| NVDA240524C00960000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 23.58 | 0.00 | 0.00 | 0.00 | - | 202 | 701 | 12.50% |
| NVDA240531C00960000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 26.45 | 0.00 | 0.00 | 0.00 | - | 30 | 184 | 6.25% |
| NVDA240607C00960000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 30.06 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 6.25% |
| NVDA240621C00960000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 32 | 2,400 | 6.25% |
| NVDA240719C00960000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 49.74 | 0.00 | 0.00 | 0.00 | - | 23 | 1,530 | 6.25% |
| NVDA240816C00960000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 59.80 | 0.00 | 0.00 | 0.00 | - | 110 | 1,139 | 3.13% |
| NVDA240920C00960000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 76.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,228 | 3.13% |
| NVDA241018C00960000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 87.57 | 0.00 | 0.00 | 0.00 | - | 9 | 243 | 3.13% |
| NVDA241115C00960000 | 2024-04-29 2:39PM EDT | 2024-11-15 | 106.60 | 0.00 | 0.00 | 0.00 | - | 21 | 197 | 3.13% |
| NVDA241220C00960000 | 2024-05-02 3:51PM EDT | 2024-12-20 | 110.00 | 0.00 | 0.00 | 0.00 | - | 93 | 277 | 3.13% |
| NVDA250117C00960000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 118.35 | 0.00 | 0.00 | 0.00 | - | 4 | 509 | 3.13% |
| NVDA250221C00960000 | 2024-04-26 9:55AM EDT | 2025-02-21 | 123.25 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 3.13% |
| NVDA250321C00960000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 132.54 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 3.13% |
| NVDA250620C00960000 | 2024-05-01 11:08AM EDT | 2025-06-20 | 145.70 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 1.56% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 2025-09-19 | 167.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NVDA251219C00960000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 187.96 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 1.56% |
| NVDA260116C00960000 | 2024-04-30 12:02PM EDT | 2026-01-16 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 1.56% |
| NVDA260618C00960000 | 2024-05-01 3:28PM EDT | 2026-06-18 | 231.95 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 1.56% |
| NVDA261218C00960000 | 2024-04-29 1:49PM EDT | 2026-12-18 | 278.69 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00960000 | 2024-05-02 3:01PM EDT | 2024-05-03 | 105.75 | 0.00 | 0.00 | 0.00 | - | 146 | 12 | 0.00% |
| NVDA240510P00960000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 101.25 | 0.00 | 0.00 | 0.00 | - | 310 | 278 | 0.00% |
| NVDA240517P00960000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 109.54 | 0.00 | 0.00 | 0.00 | - | 68 | 705 | 0.00% |
| NVDA240524P00960000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 125.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 2024-05-31 | 148.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA240621P00960000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 147.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,150 | 0.00% |
| NVDA240719P00960000 | 2024-05-01 12:20PM EDT | 2024-07-19 | 167.25 | 0.00 | 0.00 | 0.00 | - | 4 | 762 | 0.00% |
| NVDA240816P00960000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 151.64 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| NVDA240920P00960000 | 2024-04-29 12:18PM EDT | 2024-09-20 | 156.70 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| NVDA241018P00960000 | 2024-05-02 10:55AM EDT | 2024-10-18 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| NVDA241115P00960000 | 2024-04-26 1:47PM EDT | 2024-11-15 | 164.95 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| NVDA241220P00960000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| NVDA250117P00960000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 185.69 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 0.00% |
| NVDA250221P00960000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 193.85 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| NVDA250321P00960000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 212.70 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| NVDA250620P00960000 | 2024-04-26 12:08PM EDT | 2025-06-20 | 208.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 2025-09-19 | 226.20 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218P00960000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 273.84 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.