Mercado fechará em 1 h 9 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,32-2,77 (-2,20%)
A partir de 02:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628C002000002024-06-26 12:21PM EDT2024-06-280.010.000.010.00-1,02316,504168.75%
NVDA240705C002000002024-06-26 1:56PM EDT2024-07-050.020.010.020.00-97214,785101.56%
NVDA240712C002000002024-06-26 2:11PM EDT2024-07-120.030.030.04-0.02-40.00%955,63484.38%
NVDA240719C002000002024-06-26 2:33PM EDT2024-07-190.050.050.06-0.01-16.67%66515,51374.61%
NVDA240726C002000002024-06-26 12:37PM EDT2024-07-260.120.100.12+0.02+20.00%1903,32771.29%
NVDA240802C002000002024-06-26 2:36PM EDT2024-08-020.160.150.16-0.01-6.25%4347,14167.38%
NVDA240816C002000002024-06-26 2:30PM EDT2024-08-160.270.270.28-0.04-12.90%1,73412,10962.55%
NVDA240920C002000002024-06-26 2:28PM EDT2024-09-201.051.021.05+0.20+23.53%1,1709,08561.18%
NVDA241018C002000002024-06-26 2:26PM EDT2024-10-181.571.521.57+0.32+25.60%2066,06058.08%
NVDA241115C002000002024-06-26 2:10PM EDT2024-11-152.312.232.28+0.48+26.23%653,66157.09%
NVDA241220C002000002024-06-26 2:33PM EDT2024-12-203.363.353.40+0.60+21.43%6256,50157.08%
NVDA250117C002000002024-06-26 2:26PM EDT2025-01-174.043.954.10+0.74+22.42%1,29812,15455.90%
NVDA250221C002000002024-06-26 1:45PM EDT2025-02-215.305.105.20+0.68+14.72%831,40755.85%
NVDA250321C002000002024-06-26 12:15PM EDT2025-03-216.105.956.05+0.90+17.31%3504,73055.65%
NVDA250620C002000002024-06-26 2:36PM EDT2025-06-208.808.808.90+1.20+15.58%2085,91355.48%
NVDA250919C002000002024-06-26 12:59PM EDT2025-09-1911.6511.5511.75+1.30+12.56%24286255.48%
NVDA251219C002000002024-06-26 1:57PM EDT2025-12-1914.6014.3014.50+1.00+7.35%472,37455.63%
NVDA260116C002000002024-06-26 2:26PM EDT2026-01-1615.1615.0515.25-0.59-3.75%5710,88755.55%
NVDA260618C002000002024-06-26 1:15PM EDT2026-06-1819.7719.4019.65+1.64+9.05%284055.90%
NVDA261218C002000002024-06-26 2:02PM EDT2026-12-1824.3524.1024.40+2.10+9.44%2247,41656.12%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628P002000002024-06-26 9:47AM EDT2024-06-2872.8575.9576.95-6.94-8.70%510259.77%
NVDA240705P002000002024-06-11 9:30AM EDT2024-07-0574.0076.0577.000.00--0146.09%
NVDA240719P002000002024-06-21 3:01PM EDT2024-07-1973.2076.1077.000.00-23094.34%
NVDA240726P002000002024-06-20 2:47PM EDT2024-07-2667.7176.0576.900.00--078.42%
NVDA240802P002000002024-06-25 2:30PM EDT2024-08-0274.8675.9576.900.00-10070.90%
NVDA240816P002000002024-06-25 2:32PM EDT2024-08-1675.0375.9077.050.00-14865.63%
NVDA240920P002000002024-06-26 9:51AM EDT2024-09-2073.3076.3576.70-8.00-9.84%23435.94%
NVDA241018P002000002024-06-24 10:23AM EDT2024-10-1877.8076.4576.800.00-531137.70%
NVDA241115P002000002024-06-25 11:00AM EDT2024-11-1577.9876.2576.900.00-21236.67%
NVDA241220P002000002024-06-26 11:15AM EDT2024-12-2077.0576.9077.35-4.57-5.60%555539.38%
NVDA250117P002000002024-06-25 3:41PM EDT2025-01-1774.5976.9077.50-5.66-7.05%2620338.04%
NVDA250221P002000002024-06-20 3:41PM EDT2025-02-2170.6077.3078.000.00-102238.81%
NVDA250321P002000002024-06-26 12:37PM EDT2025-03-2177.1077.5078.30-4.40-5.40%111238.48%
NVDA250620P002000002024-06-24 3:52PM EDT2025-06-2083.5075.4081.500.00-359144.79%
NVDA250919P002000002024-06-25 12:33PM EDT2025-09-1979.2775.0582.50+1.27+1.63%2242.59%
NVDA251219P002000002024-06-18 12:34PM EDT2025-12-1973.0779.6582.650.00-2239.20%
NVDA260116P002000002024-06-25 3:51PM EDT2026-01-1679.9079.9581.950.00-12936.66%
NVDA260618P002000002024-06-17 10:44AM EDT2026-06-1878.0180.9085.400.00-1138.99%
NVDA261218P002000002024-06-25 12:30PM EDT2026-12-1885.6583.2086.70-1.70-1.95%20021836.82%