Mercado abrirá em 9 h 7 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,09+3,10 (+2,63%)
No fechamento: 04:00PM EDT
121,93 +0,84 (+0,69%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:1160.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C011600002024-06-07 3:52PM EDT2024-07-19102.00102.10103.65-6.37-5.88%5351,8697,326.56%
NVDA240726C011600002024-06-07 3:56PM EDT2024-07-26111.00106.25115.30+111.00-322,921.78%
NVDA240816C011600002024-06-07 2:51PM EDT2024-08-16124.76126.10127.65-9.24-6.90%175070.00%
NVDA240920C011600002024-06-07 3:55PM EDT2024-09-20157.80157.00158.50-4.70-2.89%547590.00%
NVDA241018C011600002024-06-07 9:49AM EDT2024-10-18165.75171.10173.30-9.94-5.66%11750.00%
NVDA241115C011600002024-06-07 12:57PM EDT2024-11-15191.70187.00189.15+8.47+4.62%11140.00%
NVDA241220C011600002024-06-07 1:20PM EDT2024-12-20214.39207.20208.85+8.43+4.09%463590.00%
NVDA250117C011600002024-06-07 12:07PM EDT2025-01-17210.46218.15220.60-7.90-3.62%41780.00%
NVDA250221C011600002024-06-07 1:28PM EDT2025-02-21237.71234.30237.40+5.26+2.26%1740.00%
NVDA250321C011600002024-06-07 12:31PM EDT2025-03-21249.00245.60249.15-1.18-0.47%251440.00%
NVDA250620C011600002024-06-07 3:39PM EDT2025-06-20282.86281.30284.45-1.09-0.38%32090.00%
NVDA250919C011600002024-06-06 11:08AM EDT2025-09-19320.20310.85316.000.00-1150.00%
NVDA251219C011600002024-06-07 11:08AM EDT2025-12-19329.22339.25343.20-5.63-1.68%31070.00%
NVDA260116C011600002024-06-05 1:15PM EDT2026-01-16348.20347.20350.100.00-3310.00%
NVDA260618C011600002024-06-06 11:39AM EDT2026-06-18385.89387.75391.950.00-1150.00%
NVDA261218C011600002024-06-07 3:27PM EDT2026-12-18430.45428.10434.90-0.57-0.13%1620.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P011600002024-06-07 3:59PM EDT2024-07-1946.5546.2046.90-2.45-5.00%1585790.00%
NVDA240726P011600002024-06-07 2:00PM EDT2024-07-2653.5050.0055.55+53.50-110.00%
NVDA240816P011600002024-06-07 3:05PM EDT2024-08-1667.0065.1565.80-4.10-5.77%281530.00%
NVDA240920P011600002024-06-07 3:57PM EDT2024-09-2089.9589.8090.60-5.80-6.06%492020.00%
NVDA241018P011600002024-06-07 11:50AM EDT2024-10-18108.4699.65101.05+0.56+0.52%16920.00%
NVDA241115P011600002024-06-07 3:52PM EDT2024-11-15112.00111.10112.35-9.82-8.06%11540.00%
NVDA241220P011600002024-06-07 12:37PM EDT2024-12-20126.85125.30126.50-8.36-6.18%71080.00%
NVDA250117P011600002024-06-07 3:57PM EDT2025-01-17131.45131.65133.20-4.80-3.52%421890.00%
NVDA250221P011600002024-06-05 1:44PM EDT2025-02-21142.99142.85144.800.00-220.00%
NVDA250321P011600002024-06-07 2:44PM EDT2025-03-21153.30150.40152.25-1.93-1.24%1400.00%
NVDA250620P011600002024-06-06 12:53PM EDT2025-06-20182.35172.05174.100.00-2940.00%
NVDA250919P011600002024-06-06 9:50AM EDT2025-09-19191.55190.20194.000.00-560.00%
NVDA251219P011600002024-06-06 11:29AM EDT2025-12-19212.65207.55210.250.00-3280.00%
NVDA260116P011600002024-06-06 3:48PM EDT2026-01-16217.00211.60214.050.00-1330.00%
NVDA260618P011600002024-06-06 9:50AM EDT2026-06-18235.81234.90237.850.00-1340.00%
NVDA261218P011600002024-06-07 3:36PM EDT2026-12-18260.37256.70259.70-1.38-0.53%350.00%