Mercado fechará em 1 h 18 min

(NVDA)

. Moeda em USD.
Adicionar à lista
- (-)
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628C000700002024-06-26 10:58AM EDT2024-06-2854.9253.4053.75-0.83-1.49%66319363.48%
NVDA240705C000700002024-06-26 10:58AM EDT2024-07-0555.0253.5554.05+4.43+8.76%6037213.67%
NVDA240712C000700002024-06-26 10:04AM EDT2024-07-1258.0053.6554.15+1.29+2.27%24135168.26%
NVDA240719C000700002024-06-25 2:27PM EDT2024-07-1956.2053.9054.05+0.85+1.54%238,890144.19%
NVDA240816C000700002024-06-26 12:57PM EDT2024-08-1654.6554.2554.60-1.35-2.41%374,777107.42%
NVDA240920C000700002024-06-26 12:49PM EDT2024-09-2054.6554.9055.20+1.52+2.86%8010,87991.53%
NVDA241018C000700002024-06-25 3:09PM EDT2024-10-1857.0555.4055.85+4.65+8.87%78,76385.57%
NVDA241115C000700002024-06-26 9:30AM EDT2024-11-1558.9555.7556.15+7.45+14.47%55,25479.54%
NVDA241220C000700002024-06-25 1:37PM EDT2024-12-2057.7056.8557.10+3.50+6.46%6116,05178.64%
NVDA250117C000700002024-06-26 2:23PM EDT2025-01-1757.1657.4057.55+4.78+9.13%7827,16476.20%
NVDA250221C000700002024-06-25 11:43AM EDT2025-02-2158.8058.0558.45+3.68+6.68%41,40374.70%
NVDA250321C000700002024-06-25 10:34AM EDT2025-03-2157.2058.6059.10+1.46+2.62%12,44073.69%
NVDA250620C000700002024-06-26 12:44PM EDT2025-06-2060.7160.4560.70+4.59+8.18%1020,93570.79%
NVDA250919C000700002024-06-26 2:27PM EDT2025-09-1962.2061.8562.50+3.10+5.25%210468.84%
NVDA251219C000700002024-06-26 11:28AM EDT2025-12-1964.2063.7564.30+3.45+5.68%2967,50268.49%
NVDA260116C000700002024-06-26 12:43PM EDT2026-01-1664.9564.3564.75+4.95+8.25%611,14768.33%
NVDA260618C000700002024-06-26 10:54AM EDT2026-06-1868.3966.8067.40+3.89+6.03%14,21167.26%
NVDA261218C000700002024-06-26 10:08AM EDT2026-12-1874.0069.6570.40+8.60+13.15%107,56366.75%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628P000700002024-06-26 10:23AM EDT2024-06-280.010.000.010.00-57,703200.00%
NVDA240705P000700002024-06-26 1:43PM EDT2024-07-050.010.000.01-0.01-50.00%157,892112.50%
NVDA240712P000700002024-06-26 11:33AM EDT2024-07-120.030.030.04-0.01-25.00%8183102.34%
NVDA240719P000700002024-06-26 11:10AM EDT2024-07-190.050.050.070.00-14532,00491.80%
NVDA240816P000700002024-06-26 11:53AM EDT2024-08-160.160.160.17+0.02+14.29%1519,77571.48%
NVDA240920P000700002024-06-26 2:12PM EDT2024-09-200.400.400.41+0.05+14.29%21535,92564.01%
NVDA241018P000700002024-06-26 12:40PM EDT2024-10-180.540.530.57-0.15-21.74%18225,27758.94%
NVDA241115P000700002024-06-26 2:25PM EDT2024-11-150.760.740.78-0.23-23.23%3619,56656.45%
NVDA241220P000700002024-06-26 1:14PM EDT2024-12-201.091.111.14-0.24-18.05%29516,69155.20%
NVDA250117P000700002024-06-26 2:06PM EDT2025-01-171.361.341.37-0.29-17.58%67547,78153.66%
NVDA250221P000700002024-06-26 11:15AM EDT2025-02-211.721.681.75-0.30-14.85%28,06252.69%
NVDA250321P000700002024-06-26 12:43PM EDT2025-03-211.991.982.02-0.35-14.96%1,88720,97751.98%
NVDA250620P000700002024-06-26 2:01PM EDT2025-06-202.962.952.99-0.36-10.84%3819,77250.45%
NVDA250919P000700002024-06-26 10:17AM EDT2025-09-193.603.904.00-0.89-19.82%33,88449.68%
NVDA251219P000700002024-06-26 1:44PM EDT2025-12-194.904.905.00-0.73-12.97%1111,46549.06%
NVDA260116P000700002024-06-26 2:00PM EDT2026-01-165.205.205.30-0.53-9.25%3819,60248.89%
NVDA260618P000700002024-06-26 10:33AM EDT2026-06-186.506.656.80-0.95-12.75%2168,45347.88%
NVDA261218P000700002024-06-26 12:44PM EDT2026-12-188.308.258.40-0.80-8.79%98,86346.79%