Mercado abrirá em 6 h 46 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
858,17+27,76 (+3,34%)
No fechamento: 04:00PM EDT
865,40 +7,23 (+0,84%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:1060.00
Opções de comprapara3 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240503C010600002024-05-02 3:45PM EDT2024-05-030.010.000.000.00-201050.00%
NVDA240510C010600002024-05-02 3:55PM EDT2024-05-100.290.000.000.00-275025.00%
NVDA240517C010600002024-05-02 3:59PM EDT2024-05-171.220.000.000.00-152025.00%
NVDA240524C010600002024-05-02 3:57PM EDT2024-05-248.350.000.000.00-16012.50%
NVDA240531C010600002024-05-02 11:50AM EDT2024-05-3110.350.000.000.00-22012.50%
NVDA240607C010600002024-05-02 2:13PM EDT2024-06-0712.850.000.000.00-1012.50%
NVDA240621C010600002024-05-02 3:40PM EDT2024-06-2117.880.000.000.00-34012.50%
NVDA240719C010600002024-05-02 3:04PM EDT2024-07-1925.550.000.000.00-606.25%
NVDA240816C010600002024-05-02 11:21AM EDT2024-08-1633.550.000.000.00-606.25%
NVDA240920C010600002024-05-02 3:26PM EDT2024-09-2052.000.000.000.00-2106.25%
NVDA241018C010600002024-05-02 9:39AM EDT2024-10-1858.600.000.000.00-106.25%
NVDA241115C010600002024-05-01 11:31AM EDT2024-11-1558.040.000.000.00-3406.25%
NVDA241220C010600002024-05-02 9:51AM EDT2024-12-2076.060.000.000.00-106.25%
NVDA250117C010600002024-05-01 1:09PM EDT2025-01-1772.120.000.000.00-1006.25%
NVDA250221C010600002024-05-02 3:51PM EDT2025-02-2197.750.000.000.00-703.13%
NVDA250321C010600002024-05-02 10:46AM EDT2025-03-2197.350.000.000.00-103.13%
NVDA250620C010600002024-05-02 1:48PM EDT2025-06-20125.600.000.000.00-703.13%
NVDA251219C010600002024-04-19 2:14PM EDT2025-12-19135.400.000.000.00-6403.13%
NVDA260116C010600002024-04-30 10:39AM EDT2026-01-16187.700.000.000.00-103.13%
NVDA260618C010600002024-04-25 1:42PM EDT2026-06-18185.600.000.000.00-303.13%
NVDA261218C010600002024-05-01 11:07AM EDT2026-12-18222.040.000.000.00-203.13%
Opções de vendapara3 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240503P010600002024-05-01 11:58AM EDT2024-05-03243.450.000.000.00-400.00%
NVDA240510P010600002024-05-02 9:30AM EDT2024-05-10214.450.000.000.00-200.00%
NVDA240517P010600002024-05-01 1:51PM EDT2024-05-17233.850.000.000.00-1200.00%
NVDA240524P010600002024-05-02 12:30PM EDT2024-05-24218.650.000.000.00-100.00%
NVDA240621P010600002024-05-02 10:14AM EDT2024-06-21230.450.000.000.00-100.00%
NVDA240719P010600002024-04-10 12:32PM EDT2024-07-19216.200.000.000.00-400.00%
NVDA240816P010600002024-05-02 9:45AM EDT2024-08-16229.350.000.000.00-800.00%
NVDA240920P010600002024-04-25 10:25AM EDT2024-09-20262.050.000.000.00-200.00%
NVDA241018P010600002024-05-02 10:14AM EDT2024-10-18253.940.000.000.00-100.00%
NVDA241115P010600002024-04-01 10:13AM EDT2024-11-15219.50265.90269.900.00-24252.19%
NVDA241220P010600002024-04-25 11:12AM EDT2024-12-20278.260.000.000.00-100.00%
NVDA250117P010600002024-04-25 11:12AM EDT2025-01-17281.520.000.000.00-100.00%
NVDA250221P010600002024-04-29 2:05PM EDT2025-02-21254.500.000.000.00-200.00%
NVDA250321P010600002024-04-09 1:17PM EDT2025-03-21274.350.000.000.00-3000.00%
NVDA250620P010600002024-04-04 9:51AM EDT2025-06-20263.150.000.000.00-600.00%
NVDA250919P010600002024-04-18 12:00PM EDT2025-09-19287.650.000.000.00--00.00%
NVDA251219P010600002024-04-01 9:48AM EDT2025-12-19277.14317.25320.700.00-12042.44%
NVDA260116P010600002024-04-01 3:16PM EDT2026-01-16285.20308.00323.700.00-363742.16%
NVDA260618P010600002024-02-01 3:14PM EDT2026-06-18440.40318.25322.700.00-3737.58%
NVDA261218P010600002024-03-25 2:11PM EDT2026-12-18301.70349.25363.200.00-3341.13%