Mercado fechará em 1 h 2 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,11-2,98 (-2,36%)
A partir de 02:58PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628C001250002024-06-26 2:43PM EDT2024-06-281.831.771.78+0.59+47.58%192,07655,00158.20%
NVDA240705C001250002024-06-26 2:42PM EDT2024-07-053.303.303.35+0.83+33.60%37,20622,81851.32%
NVDA240712C001250002024-06-26 2:42PM EDT2024-07-124.704.654.75+1.25+36.34%8,9467,44052.41%
NVDA240719C001250002024-06-26 2:42PM EDT2024-07-195.805.805.85+1.37+30.93%16,26358,96153.05%
NVDA240726C001250002024-06-26 2:42PM EDT2024-07-266.806.756.85-1.58-18.85%3,4557,37953.49%
NVDA240802C001250002024-06-26 2:41PM EDT2024-08-027.667.607.75-1.59-17.19%1,5063,56853.83%
NVDA240816C001250002024-06-26 2:43PM EDT2024-08-169.279.159.25-1.63-14.97%6,70527,97754.25%
NVDA240920C001250002024-06-26 2:41PM EDT2024-09-2013.2313.1013.25+2.31+21.15%2,86032,80658.55%
NVDA241115C001250002024-06-26 2:38PM EDT2024-11-1516.9516.6516.75-1.30-7.12%3692,52557.21%
NVDA241220C001250002024-06-26 2:42PM EDT2024-12-2018.9018.9019.00+2.55+15.36%6368,69657.91%
NVDA250117C001250002024-06-26 2:43PM EDT2025-01-1720.2020.1020.25+2.70+15.46%98134,91557.20%
NVDA250221C001250002024-06-26 2:05PM EDT2025-02-2122.2021.9022.05+2.01+9.96%931,30457.47%
NVDA250620C001250002024-06-26 2:41PM EDT2025-06-2027.0526.9027.15+2.81+11.59%2904,47257.65%
NVDA251219C001250002024-06-26 2:41PM EDT2025-12-1933.4033.2533.55-1.66-4.73%372,86158.12%
NVDA260116C001250002024-06-26 2:19PM EDT2026-01-1634.5034.2534.50-1.40-3.90%375,66758.35%
NVDA260618C001250002024-06-26 2:41PM EDT2026-06-1838.7538.6038.95+1.70+4.59%1071,98358.62%
NVDA261218C001250002024-06-26 2:42PM EDT2026-12-1843.4543.1043.70+2.34+5.69%1988,20658.90%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628P001250002024-06-26 2:43PM EDT2024-06-283.703.603.70-4.35-54.44%103,74742,00657.86%
NVDA240705P001250002024-06-26 2:42PM EDT2024-07-055.004.955.05-4.00-44.44%14,15311,85049.27%
NVDA240712P001250002024-06-26 2:42PM EDT2024-07-126.306.206.30-3.70-37.37%4,3605,71349.66%
NVDA240719P001250002024-06-26 2:42PM EDT2024-07-197.257.157.25-3.50-32.71%17,22129,43649.37%
NVDA240726P001250002024-06-26 2:43PM EDT2024-07-268.007.958.05+1.47+22.51%1,6553,75549.02%
NVDA240802P001250002024-06-26 2:31PM EDT2024-08-028.488.658.80+1.23+16.97%3692,23749.02%
NVDA240816P001250002024-06-26 2:41PM EDT2024-08-1610.0510.0010.10+1.40+16.18%2,2116,93048.91%
NVDA240920P001250002024-06-26 2:34PM EDT2024-09-2013.2113.3513.45-2.90-18.00%9965,72251.60%
NVDA241115P001250002024-06-26 2:32PM EDT2024-11-1515.7515.8516.00+0.99+6.71%1996,70748.74%
NVDA241220P001250002024-06-26 2:29PM EDT2024-12-2017.3017.4017.55-2.70-13.50%7623,33848.24%
NVDA250117P001250002024-06-26 1:10PM EDT2025-01-1717.9518.2018.30-2.10-10.47%4,4097,52246.89%
NVDA250221P001250002024-06-25 2:49PM EDT2025-02-2119.3119.4519.65-1.19-5.80%651846.77%
NVDA250620P001250002024-06-26 2:38PM EDT2025-06-2022.6422.7022.85-1.39-5.78%182,56744.93%
NVDA251219P001250002024-06-26 1:19PM EDT2025-12-1926.5026.6026.90-1.20-4.33%101,42643.54%
NVDA260116P001250002024-06-26 12:03PM EDT2026-01-1627.0027.1027.35+0.80+3.05%31,32943.22%
NVDA260618P001250002024-06-26 9:47AM EDT2026-06-1828.6729.7530.00-1.83-6.00%182542.34%
NVDA261218P001250002024-06-26 11:04AM EDT2026-12-1832.5031.7032.75-1.50-4.41%3950641.54%