Mercado fechará em 56 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,23-2,86 (-2,27%)
A partir de 03:04PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628C000800002024-06-26 2:14PM EDT2024-06-2843.8343.3543.65-2.22-4.82%23848254.30%
NVDA240705C000800002024-06-26 1:02PM EDT2024-07-0543.8543.5043.70+3.35+8.27%10198147.27%
NVDA240712C000800002024-06-26 12:53PM EDT2024-07-1243.7843.6544.00-9.40-17.68%311124.02%
NVDA240719C000800002024-06-26 2:05PM EDT2024-07-1943.8043.7044.05-2.45-5.30%16052,208106.15%
NVDA240726C000800002024-06-26 2:38PM EDT2024-07-2643.9543.9044.10+3.95+9.88%137297.07%
NVDA240802C000800002024-06-26 12:42PM EDT2024-08-0244.9044.0044.60+3.51+8.48%41994.65%
NVDA240816C000800002024-06-26 12:54PM EDT2024-08-1644.4444.3544.60+2.54+6.06%216,77584.03%
NVDA240920C000800002024-06-26 2:42PM EDT2024-09-2045.1045.4545.70-2.71-5.67%63326,01377.49%
NVDA241018C000800002024-06-26 1:29PM EDT2024-10-1846.4546.0046.30+3.00+6.90%162,68172.23%
NVDA241115C000800002024-06-26 12:30PM EDT2024-11-1547.7246.8047.20+3.47+7.84%352,47170.67%
NVDA241220C000800002024-06-26 2:48PM EDT2024-12-2048.0547.8548.05+4.31+9.83%1515,83868.81%
NVDA250117C000800002024-06-26 2:12PM EDT2025-01-1748.9448.6048.90+4.88+11.08%22760,35368.02%
NVDA250221C000800002024-06-25 1:04PM EDT2025-02-2150.3049.5049.80+4.60+10.07%491,74266.93%
NVDA250321C000800002024-06-25 2:02PM EDT2025-03-2151.6050.3050.60+4.30+9.09%3343,63166.65%
NVDA250620C000800002024-06-26 1:09PM EDT2025-06-2053.0852.6052.95+4.73+9.78%911,91765.57%
NVDA250919C000800002024-06-25 2:48PM EDT2025-09-1956.0554.7555.15+3.55+6.76%161,66464.97%
NVDA251219C000800002024-06-26 12:24PM EDT2025-12-1957.8056.8557.15+4.80+9.06%154,36064.64%
NVDA260116C000800002024-06-26 1:49PM EDT2026-01-1658.1457.5057.80+4.24+7.87%4218,15064.67%
NVDA260618C000800002024-06-26 12:21PM EDT2026-06-1861.5060.5061.10+4.30+7.52%1117,72964.46%
NVDA261218C000800002024-06-26 2:42PM EDT2026-12-1863.8163.6564.30+4.11+6.88%3216,90063.90%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240628P000800002024-06-25 10:33AM EDT2024-06-280.010.000.010.00-9117,301156.25%
NVDA240705P000800002024-06-26 1:28PM EDT2024-07-050.010.010.02-0.01-50.00%3393,66895.31%
NVDA240712P000800002024-06-26 2:33PM EDT2024-07-120.070.050.07+0.02+40.00%3536,34785.55%
NVDA240719P000800002024-06-26 1:51PM EDT2024-07-190.100.090.10+0.02+25.00%25555,42376.56%
NVDA240726P000800002024-06-26 2:31PM EDT2024-07-260.130.120.13+0.02+18.18%8751070.12%
NVDA240802P000800002024-06-26 11:30AM EDT2024-08-020.180.160.19+0.04+28.57%3014166.60%
NVDA240816P000800002024-06-26 12:56PM EDT2024-08-160.300.300.31+0.04+15.38%70825,49562.40%
NVDA240920P000800002024-06-26 2:48PM EDT2024-09-200.820.810.83+0.11+15.49%22937,49258.81%
NVDA241018P000800002024-06-26 2:38PM EDT2024-10-181.101.111.14-0.36-24.66%17617,58255.10%
NVDA241115P000800002024-06-26 2:11PM EDT2024-11-151.521.501.54-0.46-23.23%14613,67253.39%
NVDA241220P000800002024-06-26 1:22PM EDT2024-12-202.102.142.18-0.60-22.22%9124,66352.87%
NVDA250117P000800002024-06-26 1:50PM EDT2025-01-172.462.512.55-0.64-20.65%69648,51751.58%
NVDA250221P000800002024-06-26 2:02PM EDT2025-02-213.103.103.15-0.55-15.07%2311,43851.05%
NVDA250321P000800002024-06-26 2:02PM EDT2025-03-213.503.503.60-0.70-16.67%4113,30950.48%
NVDA250620P000800002024-06-26 2:01PM EDT2025-06-204.854.855.00-0.90-15.65%12417,84049.50%
NVDA250919P000800002024-06-26 1:38PM EDT2025-09-196.156.156.30-0.95-13.38%1286448.57%
NVDA251219P000800002024-06-26 1:34PM EDT2025-12-197.457.407.60-1.00-11.83%363,10548.07%
NVDA260116P000800002024-06-26 2:33PM EDT2026-01-167.827.757.90-0.66-7.78%2315,14147.70%
NVDA260618P000800002024-06-26 1:40PM EDT2026-06-189.629.609.75-0.78-7.50%512,66546.78%
NVDA261218P000800002024-06-26 11:50AM EDT2026-12-1811.5411.4511.60-1.01-8.05%414,45845.62%