Mercado fechará em 59 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
122,98-3,11 (-2,47%)
A partir de 03:01PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:35.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628C000350002024-06-26 11:09AM EDT2024-06-2887.9088.2088.55+2.90+3.41%124710.94%
NVDA240719C000350002024-06-21 2:36PM EDT2024-07-1991.7088.4588.700.00-15820269.92%
NVDA240816C000350002024-06-26 1:59PM EDT2024-08-1689.4588.5588.95-9.08-9.22%10497192.38%
NVDA240920C000350002024-06-26 10:54AM EDT2024-09-2090.6888.8089.20-0.34-0.37%11,343157.37%
NVDA241018C000350002024-06-24 3:50PM EDT2024-10-1884.5088.9089.500.00-1489142.19%
NVDA241115C000350002024-06-20 10:06AM EDT2024-11-15105.0088.9589.700.00-10239130.27%
NVDA241220C000350002024-06-18 1:28PM EDT2024-12-2087.2389.2089.85-14.77-14.48%11,915120.56%
NVDA250117C000350002024-06-25 3:43PM EDT2025-01-1792.4089.5590.15+6.32+7.34%188,018117.31%
NVDA250221C000350002024-05-30 3:37PM EDT2025-02-2178.5389.7090.450.00-170111.60%
NVDA250321C000350002024-06-17 10:03AM EDT2025-03-2198.7389.8590.700.00-130108.15%
NVDA250620C000350002024-06-25 10:01AM EDT2025-06-2090.1390.1591.25+2.23+2.54%12,40297.88%
NVDA251219C000350002024-06-20 9:32AM EDT2025-12-19107.3590.8593.100.00-402,72389.37%
NVDA260116C000350002024-06-24 10:18AM EDT2026-01-1691.5891.6592.850.00-101,38689.03%
NVDA260618C000350002024-06-14 1:46PM EDT2026-06-18101.8791.8094.150.00-1049283.29%
NVDA261218C000350002024-06-26 11:09AM EDT2026-12-1894.2093.8595.85+4.20+4.67%22,78483.60%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628P000350002024-06-12 9:30AM EDT2024-06-280.040.000.010.00--30437.50%
NVDA240719P000350002024-06-21 11:37AM EDT2024-07-190.010.000.010.00-211,427153.13%
NVDA240816P000350002024-06-26 2:45PM EDT2024-08-160.040.010.04+0.02-13,006120.31%
NVDA240920P000350002024-06-24 3:48PM EDT2024-09-200.050.040.060.00-2117,681100.00%
NVDA241018P000350002024-06-25 11:10AM EDT2024-10-180.060.060.09+0.01+20.00%1010,38991.21%
NVDA241115P000350002024-06-26 10:18AM EDT2024-11-150.090.070.100.00-899583.01%
NVDA241220P000350002024-06-26 2:45PM EDT2024-12-200.110.100.11-0.01-8.33%10514,63476.37%
NVDA250117P000350002024-06-24 3:59PM EDT2025-01-170.150.130.160.00-10342,86574.02%
NVDA250221P000350002024-06-20 11:21AM EDT2025-02-210.140.140.190.00-10094669.63%
NVDA250321P000350002024-06-24 9:30AM EDT2025-03-210.200.180.230.00-61,22067.92%
NVDA250620P000350002024-06-24 2:49PM EDT2025-06-200.340.290.340.00-1113,19962.60%
NVDA251219P000350002024-06-25 2:46PM EDT2025-12-190.640.630.71-0.13-16.88%114,29558.06%
NVDA260116P000350002024-06-21 2:26PM EDT2026-01-160.750.700.770.00-4118,42257.62%
NVDA260618P000350002024-06-26 11:23AM EDT2026-06-181.071.051.15-0.16-13.01%23,60555.47%
NVDA261218P000350002024-06-26 10:55AM EDT2026-12-181.381.441.57-0.24-14.81%14,18053.13%