Mercado abrirá em 4 h 22 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
79,03 +0,08 (+0,10%) OURO
2.308,00 -1,60 (-0,07%) Bitcoin USD
59.338,74 +1.469,57 (+2,54%)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00980000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 50.00% |
| NVDA240510C00980000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.31 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| NVDA240517C00980000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 4.09 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| NVDA240524C00980000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 18.72 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDA240531C00980000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 22.62 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| NVDA240607C00980000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 6.25% |
| NVDA240621C00980000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA240719C00980000 | 2024-05-02 3:39PM EDT | 2024-07-19 | 43.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240816C00980000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| NVDA240920C00980000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 69.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA241018C00980000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 81.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA241115C00980000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 88.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241220C00980000 | 2024-05-02 11:29AM EDT | 2024-12-20 | 98.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA250117C00980000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 111.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250221C00980000 | 2024-05-02 3:43PM EDT | 2025-02-21 | 122.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250321C00980000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 127.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250620C00980000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 137.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250919C00980000 | 2024-05-02 3:51PM EDT | 2025-09-19 | 173.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA251219C00980000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116C00980000 | 2024-05-01 11:50AM EDT | 2026-01-16 | 180.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C00980000 | 2024-05-01 11:41AM EDT | 2026-06-18 | 213.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218C00980000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 233.02 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00980000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 119.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240510P00980000 | 2024-05-02 11:31AM EDT | 2024-05-10 | 134.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA240517P00980000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 124.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524P00980000 | 2024-05-01 11:15AM EDT | 2024-05-24 | 161.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P00980000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 130.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00980000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 148.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00980000 | 2024-05-01 12:17PM EDT | 2024-07-19 | 182.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P00980000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 147.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00980000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 236.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00980000 | 2024-05-02 3:07PM EDT | 2024-11-15 | 187.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00980000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 191.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00980000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 207.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00980000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 207.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 198.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620P00980000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 229.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 234.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00980000 | 2024-05-02 3:13PM EDT | 2025-12-19 | 248.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA261218P00980000 | 2024-04-30 9:47AM EDT | 2026-12-18 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.