Mercado abrirá em 9 h 44 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:185.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C001850002024-07-17 2:59PM EDT2024-07-190.010.000.010.00-804,732262.50%
NVDA240726C001850002024-07-18 3:54PM EDT2024-07-260.010.000.010.00-424,41190.63%
NVDA240802C001850002024-07-18 3:43PM EDT2024-08-020.020.010.03-0.01-33.33%1162,69175.78%
NVDA240809C001850002024-07-18 3:08PM EDT2024-08-090.030.030.05-0.01-25.00%2564667.19%
NVDA240816C001850002024-07-18 3:45PM EDT2024-08-160.090.070.100.00-4,2085,64064.06%
NVDA240823C001850002024-07-18 2:50PM EDT2024-08-230.130.120.16-0.02-13.33%23451161.33%
NVDA240830C001850002024-07-18 3:47PM EDT2024-08-300.480.450.51+0.01+2.13%4910468.07%
NVDA240920C001850002024-07-18 3:58PM EDT2024-09-200.860.750.90+0.04+4.88%3084,12661.91%
NVDA241018C001850002024-07-18 3:49PM EDT2024-10-181.341.241.40+0.09+7.20%462,40457.19%
NVDA241115C001850002024-07-18 11:17AM EDT2024-11-151.641.972.06-0.11-6.29%2779955.54%
NVDA241220C001850002024-07-18 2:38PM EDT2024-12-203.053.153.25+0.26+9.32%1071855.59%
NVDA250117C001850002024-07-18 3:21PM EDT2025-01-173.503.803.950.00-271,16954.26%
NVDA250221C001850002024-07-18 10:55AM EDT2025-02-214.504.855.10+0.10+2.27%5437153.97%
NVDA250321C001850002024-07-18 10:14AM EDT2025-03-215.805.906.15+0.25+4.50%21,20354.36%
NVDA250620C001850002024-07-18 3:39PM EDT2025-06-208.808.759.35+0.52+6.28%556454.41%
NVDA250919C001850002024-07-18 11:17AM EDT2025-09-1910.5011.7012.20-0.52-4.72%2232754.52%
NVDA251219C001850002024-07-18 10:40AM EDT2025-12-1913.6014.6515.00-0.20-1.45%1126,00554.85%
NVDA260116C001850002024-07-18 1:45PM EDT2026-01-1615.1015.3515.85+0.40+2.72%2031,27054.80%
NVDA260618C001850002024-07-17 10:11AM EDT2026-06-1819.0019.8020.250.00-221955.24%
NVDA261218C001850002024-07-18 2:47PM EDT2026-12-1824.0024.5525.10+0.35+1.48%8956355.62%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P001850002024-06-20 11:33AM EDT2024-07-1946.3061.5066.600.00-10367.97%
NVDA240726P001850002024-07-11 3:05PM EDT2024-07-2655.6461.5566.600.00-80133.20%
NVDA240816P001850002024-06-27 3:18PM EDT2024-08-1660.5461.5066.500.00-3,630064.65%
NVDA240823P001850002024-07-10 3:52PM EDT2024-08-2350.2761.5066.400.00--052.73%
NVDA240920P001850002024-07-15 1:15PM EDT2024-09-2057.1561.6566.300.00-53579.64%
NVDA241018P001850002024-07-17 3:19PM EDT2024-10-1866.9561.6564.600.00-2749.88%
NVDA241115P001850002024-07-12 2:00PM EDT2024-11-1555.4063.5564.850.00-1246.51%
NVDA241220P001850002024-06-21 11:18AM EDT2024-12-2059.0062.1565.250.00-1144.28%
NVDA250117P001850002024-07-09 12:42PM EDT2025-01-1757.2064.2565.500.00-13042.43%
NVDA250221P001850002024-07-01 1:36PM EDT2025-02-2163.2062.7066.800.00--245.54%
NVDA250321P001850002024-06-20 11:53AM EDT2025-03-2154.0863.0567.350.00--245.15%
NVDA250620P001850002024-07-15 12:06PM EDT2025-06-2061.5064.2072.300.00-1052.79%
NVDA250919P001850002024-07-18 3:23PM EDT2025-09-1970.4063.0571.70+10.22+16.98%124145.48%
NVDA251219P001850002024-05-22 9:33AM EDT2025-12-1997.230.000.000.00-100.00%
NVDA260116P001850002024-07-01 12:14PM EDT2026-01-1667.4766.7572.950.00-101042.74%
NVDA260618P001850002024-07-11 11:32AM EDT2026-06-1867.7162.5082.000.00--152.35%
NVDA261218P001850002024-07-18 11:17AM EDT2026-12-1876.5665.0084.00+5.56+7.83%16949.33%