Mercado abrirá em 3 h 5 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
78,89 -0,06 (-0,08%) OURO
2.311,10 +1,50 (+0,06%) Bitcoin USD
59.518,96 +1.743,04 (+3,02%)
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:990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00990000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| NVDA240510C00990000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.04 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 25.00% |
| NVDA240517C00990000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 12.50% |
| NVDA240524C00990000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 17.51 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NVDA240531C00990000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 20.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240607C00990000 | 2024-05-02 3:40PM EDT | 2024-06-07 | 24.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240621C00990000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 29.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA240719C00990000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 41.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA240816C00990000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 51.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA240920C00990000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 63.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241018C00990000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 76.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA241115C00990000 | 2024-05-01 1:07PM EDT | 2024-11-15 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220C00990000 | 2024-05-02 3:48PM EDT | 2024-12-20 | 100.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117C00990000 | 2024-05-02 10:55AM EDT | 2025-01-17 | 99.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250221C00990000 | 2024-05-02 3:57PM EDT | 2025-02-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250620C00990000 | 2024-05-02 9:39AM EDT | 2025-06-20 | 146.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00990000 | 2024-04-29 1:37PM EDT | 2025-12-19 | 204.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116C00990000 | 2024-05-01 12:11PM EDT | 2026-01-16 | 175.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA260618C00990000 | 2024-05-01 10:02AM EDT | 2026-06-18 | 217.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218C00990000 | 2024-05-02 9:36AM EDT | 2026-12-18 | 249.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00990000 | 2024-05-02 2:59PM EDT | 2024-05-03 | 136.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA240510P00990000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 147.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240517P00990000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 134.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240524P00990000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 162.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00990000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 145.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00990000 | 2024-05-01 12:18PM EDT | 2024-07-19 | 191.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816P00990000 | 2024-04-29 9:53AM EDT | 2024-08-16 | 174.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P00990000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 193.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00990000 | 2024-04-23 11:14AM EDT | 2024-10-18 | 209.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241115P00990000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 188.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00990000 | 2024-04-19 1:40PM EDT | 2024-12-20 | 237.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00990000 | 2024-05-01 2:28PM EDT | 2025-01-17 | 218.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 234.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P00990000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 247.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00990000 | 2024-03-27 11:44AM EDT | 2026-06-18 | 264.40 | 261.90 | 265.10 | 0.00 | - | 2 | 6 | 36.21% |
| NVDA261218P00990000 | 2024-04-30 2:27PM EDT | 2026-12-18 | 281.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.