Mercado abrirá em 9 h 19 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:205.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C002050002024-07-12 12:26PM EDT2024-07-190.010.000.010.00-483,805312.50%
NVDA240726C002050002024-07-17 3:58PM EDT2024-07-260.010.000.010.00-211,004112.50%
NVDA240802C002050002024-07-18 3:04PM EDT2024-08-020.010.010.290.00-52631114.84%
NVDA240809C002050002024-07-18 1:20PM EDT2024-08-090.030.010.040.00-553277.34%
NVDA240816C002050002024-07-18 2:28PM EDT2024-08-160.030.040.05-0.03-50.00%51,91371.48%
NVDA240823C002050002024-07-18 10:41AM EDT2024-08-230.070.060.100.00-9028368.56%
NVDA240830C002050002024-07-18 3:51PM EDT2024-08-300.230.240.32-0.06-20.69%567174.12%
NVDA240920C002050002024-07-18 3:59PM EDT2024-09-200.510.460.52+0.06+13.33%6081,81866.41%
NVDA241018C002050002024-07-18 1:00PM EDT2024-10-180.730.740.79+0.03+4.29%3266759.99%
NVDA241115C002050002024-07-18 1:03PM EDT2024-11-151.111.131.19+0.06+5.71%1525757.06%
NVDA241220C002050002024-07-18 3:39PM EDT2024-12-201.901.881.99+0.20+11.76%2185656.27%
NVDA250117C002050002024-07-18 3:55PM EDT2025-01-172.402.352.46+0.25+11.63%373,15654.64%
NVDA250221C002050002024-07-18 3:28PM EDT2025-02-213.003.153.40-0.07-2.28%18163454.35%
NVDA250321C002050002024-07-17 3:49PM EDT2025-03-213.753.954.150.00-24147454.38%
NVDA250620C002050002024-07-18 2:56PM EDT2025-06-206.356.306.65+0.25+4.10%11,12653.97%
NVDA250919C002050002024-07-09 12:48PM EDT2025-09-1911.958.809.450.00-13054.26%
NVDA251219C002050002024-07-17 1:48PM EDT2025-12-1911.0011.6011.900.00-331,32854.55%
NVDA260116C002050002024-07-18 10:19AM EDT2026-01-1612.189.8012.60+0.78+6.84%171,12952.09%
NVDA260618C002050002024-07-18 10:06AM EDT2026-06-1816.5016.3016.90-3.42-17.17%27454.82%
NVDA261218C002050002024-07-18 3:21PM EDT2026-12-1820.4821.0021.50+0.63+3.17%41,20355.19%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P002050002024-05-28 9:33AM EDT2024-07-190.0173.3577.550.00-200.00%
NVDA240802P002050002024-06-28 11:53AM EDT2024-08-0278.7381.5086.650.00-40116.41%
NVDA240816P002050002024-06-24 3:51PM EDT2024-08-1686.1481.5086.500.00--077.54%
NVDA240920P002050002024-07-16 9:54AM EDT2024-09-2076.8081.5088.000.00-5073.29%
NVDA241018P002050002024-06-26 1:09PM EDT2024-10-1881.3581.5088.000.00--061.13%
NVDA241115P002050002024-06-14 9:31AM EDT2024-11-1575.1574.2076.650.00-1100.00%
NVDA241220P002050002024-06-20 12:10PM EDT2024-12-2070.0581.6084.550.00--144.82%
NVDA250117P002050002024-07-01 2:01PM EDT2025-01-1781.8183.3084.650.00-323342.38%
NVDA250321P002050002024-07-17 10:41AM EDT2025-03-2185.5281.8086.000.00-1145.58%
NVDA250620P002050002024-06-06 9:30AM EDT2025-06-201.5073.4082.350.00-600.00%
NVDA250919P002050002024-06-17 3:26PM EDT2025-09-1976.0085.7090.850.00--149.12%
NVDA251219P002050002024-07-01 9:31AM EDT2025-12-1985.5083.9590.100.00-10642.90%
NVDA261218P002050002024-07-15 2:59PM EDT2026-12-1885.9580.0094.400.00-1639.98%