Mercado fechará em 1 h 9 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,41-2,68 (-2,13%)
A partir de 02:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:75.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628C000750002024-06-26 2:00PM EDT2024-06-2849.0548.5048.70-0.85-1.70%10170271.88%
NVDA240705C000750002024-06-26 2:00PM EDT2024-07-0549.1748.6048.75+3.77+8.30%1047157.23%
NVDA240712C000750002024-06-24 11:19AM EDT2024-07-1245.7548.7048.850.00-4115127.44%
NVDA240719C000750002024-06-24 2:30PM EDT2024-07-1944.1448.9049.050.00-63,140116.50%
NVDA240802C000750002024-06-26 11:10AM EDT2024-08-0248.6549.0549.50-1.50-2.99%157101.27%
NVDA240816C000750002024-06-26 2:01PM EDT2024-08-1649.5849.3049.60-1.84-3.58%64,72590.33%
NVDA240920C000750002024-06-26 2:30PM EDT2024-09-2050.2550.1050.30-1.55-2.99%1512,76680.10%
NVDA241018C000750002024-06-26 2:03PM EDT2024-10-1850.8950.7050.95+3.99+8.51%841,38675.90%
NVDA241115C000750002024-06-26 12:33PM EDT2024-11-1552.6551.3551.60+4.70+9.80%101,81773.29%
NVDA241220C000750002024-06-26 11:33AM EDT2024-12-2052.2052.2552.50+4.70+9.89%113,30371.62%
NVDA250117C000750002024-06-26 2:28PM EDT2025-01-1753.0452.9053.05+4.61+9.52%4211,52870.02%
NVDA250221C000750002024-06-26 12:30PM EDT2025-02-2154.8053.6554.05+3.85+7.56%31,06569.17%
NVDA250321C000750002024-06-26 1:48PM EDT2025-03-2155.0554.3554.75+5.05+10.10%31,70668.68%
NVDA250620C000750002024-06-26 12:05PM EDT2025-06-2057.0056.3056.70+4.85+9.30%307,95266.74%
NVDA251219C000750002024-06-26 9:30AM EDT2025-12-1962.7560.4060.75+5.58+9.76%703,31066.14%
NVDA260116C000750002024-06-26 9:44AM EDT2026-01-1663.4060.7561.15+4.55+7.73%145,69765.53%
NVDA260618C000750002024-06-25 3:05PM EDT2026-06-1865.9063.5564.10-6.10-8.47%125,17265.08%
NVDA261218C000750002024-06-26 10:14AM EDT2026-12-1870.2066.5567.30+7.45+11.87%66,01264.72%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628P000750002024-06-25 10:23AM EDT2024-06-280.010.000.010.00-106,579181.25%
NVDA240705P000750002024-06-25 1:02PM EDT2024-07-050.010.000.01-0.02-66.67%612,99596.88%
NVDA240712P000750002024-06-26 11:30AM EDT2024-07-120.040.040.05-0.01-20.00%141,83894.14%
NVDA240719P000750002024-06-26 2:03PM EDT2024-07-190.070.060.07+0.03+75.00%6015,24782.81%
NVDA240802P000750002024-06-26 1:20PM EDT2024-08-020.140.130.14+0.02+16.67%6284972.66%
NVDA240816P000750002024-06-26 12:36PM EDT2024-08-160.210.210.22+0.02+10.53%7739,14766.60%
NVDA240920P000750002024-06-26 12:59PM EDT2024-09-200.570.560.58+0.09+18.75%4620,01761.33%
NVDA241018P000750002024-06-26 1:45PM EDT2024-10-180.750.760.79-0.27-26.47%7218,63256.84%
NVDA241115P000750002024-06-26 2:21PM EDT2024-11-151.081.061.09-0.32-22.86%2629,80654.91%
NVDA241220P000750002024-06-26 2:31PM EDT2024-12-201.561.541.58-0.36-18.75%13816,85353.99%
NVDA250117P000750002024-06-26 12:48PM EDT2025-01-171.851.841.88-0.38-17.04%7617,39952.62%
NVDA250221P000750002024-06-26 2:33PM EDT2025-02-212.342.312.36-0.35-13.01%33,47451.93%
NVDA250321P000750002024-06-26 10:26AM EDT2025-03-212.512.672.71-0.68-21.32%77,73351.29%
NVDA250620P000750002024-06-26 2:04PM EDT2025-06-203.853.803.90-0.70-15.38%3011,30650.09%
NVDA251219P000750002024-06-25 10:09AM EDT2025-12-196.406.056.20-0.40-5.88%9016,19648.60%
NVDA260116P000750002024-06-26 2:22PM EDT2026-01-166.456.356.50-0.70-9.79%565,21548.32%
NVDA260618P000750002024-06-26 1:09PM EDT2026-06-188.108.058.25-0.73-8.27%1477,82147.53%
NVDA261218P000750002024-06-26 2:20PM EDT2026-12-189.809.809.90-0.80-7.55%253,93546.21%