Mercado abrirá em 1 h 2 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.064,69+26,70 (+2,57%)
No fechamento: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:660.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240531C006600002024-05-20 3:54PM EDT2024-05-31288.65396.00409.300.00-116243.86%
NVDA240607C006600002024-05-20 10:55AM EDT2024-06-07290.38396.10410.550.00-15165.33%
NVDA240614C006600002024-05-22 11:46AM EDT2024-06-14293.35400.45411.250.00-4598.93%
NVDA240621C006600002024-05-23 3:36PM EDT2024-06-21377.00398.00411.300.00-561,328115.25%
NVDA240719C006600002024-05-23 3:15PM EDT2024-07-19368.68403.30414.500.00-421972.86%
NVDA240816C006600002024-05-24 3:22PM EDT2024-08-16409.00409.70419.95+104.58+34.35%3731071.60%
NVDA240920C006600002024-05-24 3:39PM EDT2024-09-20416.55417.75423.75+8.47+2.08%2349467.59%
NVDA241018C006600002024-05-23 2:58PM EDT2024-10-18395.17421.15430.300.00-104865.67%
NVDA241115C006600002024-05-24 2:47PM EDT2024-11-15419.60426.10434.25+105.15+33.44%214363.82%
NVDA241220C006600002024-05-24 3:58PM EDT2024-12-20435.00429.95439.50+24.01+5.84%263661.44%
NVDA250117C006600002024-05-24 1:46PM EDT2025-01-17427.46432.25445.80+15.21+3.69%766360.41%
NVDA250221C006600002024-05-23 11:07AM EDT2025-02-21427.19440.00452.700.00-511660.50%
NVDA250321C006600002024-05-24 2:29PM EDT2025-03-21446.05449.60457.90+21.47+5.06%39561.35%
NVDA250620C006600002024-05-23 12:23PM EDT2025-06-20456.27466.70474.450.00-324260.77%
NVDA250919C006600002024-05-24 10:36AM EDT2025-09-19465.81476.00491.65+80.75+20.97%14359.48%
NVDA251219C006600002024-05-20 12:45PM EDT2025-12-19404.49492.00509.500.00-111659.93%
NVDA260116C006600002024-05-24 11:05AM EDT2026-01-16492.95499.75512.90+20.18+4.27%113860.21%
NVDA260618C006600002024-05-23 9:56AM EDT2026-06-18497.94525.45537.000.00-622460.43%
NVDA261218C006600002024-05-23 9:45AM EDT2026-12-18529.26546.00566.000.00-38560.09%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240531P006600002024-05-24 3:46PM EDT2024-05-310.050.010.09+0.01+25.00%127166135.94%
NVDA240607P006600002024-05-24 11:14AM EDT2024-06-070.100.020.15-0.03-23.08%130091.99%
NVDA240614P006600002024-05-23 1:42PM EDT2024-06-140.240.030.810.00-102386.57%
NVDA240621P006600002024-05-24 1:59PM EDT2024-06-210.300.300.39-0.16-34.78%1321,04272.31%
NVDA240628P006600002024-05-24 2:43PM EDT2024-06-280.450.000.790.00-33965.19%
NVDA240719P006600002024-05-24 2:30PM EDT2024-07-190.670.660.77-0.19-22.09%1144154.91%
NVDA240816P006600002024-05-24 2:57PM EDT2024-08-161.440.851.50-0.29-16.76%11043349.51%
NVDA240920P006600002024-05-24 3:27PM EDT2024-09-203.453.253.65-0.77-18.25%432,62548.19%
NVDA241018P006600002024-05-24 3:59PM EDT2024-10-185.054.705.25+0.10+2.02%1530546.49%
NVDA241115P006600002024-05-24 3:58PM EDT2024-11-157.106.807.250.00-1227545.61%
NVDA241220P006600002024-05-24 12:08PM EDT2024-12-2011.207.7010.60-1.10-8.94%426145.47%
NVDA250117P006600002024-05-24 10:08AM EDT2025-01-1713.809.7513.25-1.00-6.76%259945.19%
NVDA250221P006600002024-05-15 12:24PM EDT2025-02-2130.7713.0516.550.00-13144.81%
NVDA250321P006600002024-05-24 2:54PM EDT2025-03-2119.0016.7518.90-1.00-5.00%174944.32%
NVDA250620P006600002024-05-24 12:53PM EDT2025-06-2028.6124.4030.25+0.01+0.03%272545.00%
NVDA250919P006600002024-05-23 12:40PM EDT2025-09-1937.3034.8036.600.00-23643.32%
NVDA251219P006600002024-05-23 1:53PM EDT2025-12-1946.6542.1044.950.00-233742.89%
NVDA260116P006600002024-05-24 2:01PM EDT2026-01-1647.7741.7049.05-2.13-4.27%131743.33%
NVDA260618P006600002024-05-24 1:41PM EDT2026-06-1861.2056.3060.30-3.40-5.26%212242.12%
NVDA261218P006600002024-05-24 3:34PM EDT2026-12-1873.2667.0073.85-1.74-2.32%129641.32%