Mercado abrirá em 1 h 48 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
2.308,00 -1,60 (-0,07%) Bitcoin USD
58.960,22 +701,76 (+1,20%)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00970000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 50.00% |
| NVDA240510C00970000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.61 | 0.00 | 0.00 | 0.00 | - | 589 | 989 | 12.50% |
| NVDA240517C00970000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 4.76 | 0.00 | 0.00 | 0.00 | - | 318 | 4,661 | 12.50% |
| NVDA240524C00970000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 20.40 | 0.00 | 0.00 | 0.00 | - | 177 | 1,779 | 12.50% |
| NVDA240531C00970000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 24.15 | 0.00 | 0.00 | 0.00 | - | 21 | 531 | 6.25% |
| NVDA240607C00970000 | 2024-05-02 3:31PM EDT | 2024-06-07 | 28.90 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 6.25% |
| NVDA240621C00970000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 33.86 | 0.00 | 0.00 | 0.00 | - | 132 | 2,448 | 6.25% |
| NVDA240719C00970000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 6.25% |
| NVDA240816C00970000 | 2024-05-02 3:38PM EDT | 2024-08-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 3.13% |
| NVDA240920C00970000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 74.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241018C00970000 | 2024-05-02 2:03PM EDT | 2024-10-18 | 82.03 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 3.13% |
| NVDA241115C00970000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| NVDA241220C00970000 | 2024-04-29 1:51PM EDT | 2024-12-20 | 116.84 | 0.00 | 0.00 | 0.00 | - | 16 | 282 | 3.13% |
| NVDA250117C00970000 | 2024-05-02 2:55PM EDT | 2025-01-17 | 111.25 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 3.13% |
| NVDA250221C00970000 | 2024-05-01 11:48AM EDT | 2025-02-21 | 109.95 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 3.13% |
| NVDA250620C00970000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 156.07 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 3.13% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 0.00 | 0.00 | 0.00 | - | 15 | 79 | 1.56% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 204.20 | 0.00 | 0.00 | 0.00 | - | 12 | 172 | 1.56% |
| NVDA261218C00970000 | 2024-04-30 10:02AM EDT | 2026-12-18 | 283.69 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00970000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 111.65 | 0.00 | 0.00 | 0.00 | - | 14 | 3 | 0.00% |
| NVDA240510P00970000 | 2024-05-02 3:19PM EDT | 2024-05-10 | 114.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NVDA240517P00970000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 115.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240524P00970000 | 2024-05-01 1:18PM EDT | 2024-05-24 | 165.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 130.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA240621P00970000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 155.62 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 0.00% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 176.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P00970000 | 2024-04-29 9:43AM EDT | 2024-08-16 | 159.15 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| NVDA240920P00970000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 185.14 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 169.62 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA241115P00970000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 177.02 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| NVDA241220P00970000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 186.60 | 0.00 | 0.00 | 0.00 | - | 20 | 253 | 0.00% |
| NVDA250117P00970000 | 2024-04-29 11:33AM EDT | 2025-01-17 | 189.55 | 0.00 | 0.00 | 0.00 | - | 7 | 398 | 0.00% |
| NVDA250221P00970000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 200.35 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| NVDA250620P00970000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 222.65 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 40.28% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 268.95 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.