Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,09+3,10 (+2,63%)
No fechamento: 04:00PM EDT
121,93 +0,84 (+0,69%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C001600002024-07-18 3:52PM EDT2024-07-190.010.000.01-0.01-50.00%1,63516,969175.00%
NVDA240726C001600002024-07-18 3:37PM EDT2024-07-260.030.020.03-0.02-40.00%2,62611,79273.44%
NVDA240802C001600002024-07-18 3:49PM EDT2024-08-020.060.060.07-0.03-33.33%2,33011,51860.16%
NVDA240809C001600002024-07-18 3:57PM EDT2024-08-090.160.140.17-0.01-5.88%7513,08956.25%
NVDA240816C001600002024-07-18 3:49PM EDT2024-08-160.290.280.310.00-1,90221,43354.54%
NVDA240823C001600002024-07-18 3:47PM EDT2024-08-230.440.400.51+0.02+4.76%4771,37153.13%
NVDA240830C001600002024-07-18 3:59PM EDT2024-08-301.421.421.50+0.17+13.60%92856163.75%
NVDA240920C001600002024-07-18 3:59PM EDT2024-09-202.252.192.30+0.32+16.58%2,49627,92159.19%
NVDA241018C001600002024-07-18 3:59PM EDT2024-10-183.303.203.35+0.44+15.38%62511,26055.87%
NVDA241115C001600002024-07-18 3:59PM EDT2024-11-154.464.404.60+0.39+9.58%3054,83854.96%
NVDA241220C001600002024-07-18 3:55PM EDT2024-12-206.356.256.45+0.78+14.00%44910,92855.63%
NVDA250117C001600002024-07-18 3:51PM EDT2025-01-177.107.207.40+0.62+9.57%29717,53954.45%
NVDA250221C001600002024-07-18 3:49PM EDT2025-02-218.758.709.00+0.75+9.38%834,61054.57%
NVDA250321C001600002024-07-18 3:50PM EDT2025-03-2110.0010.0010.30+0.72+7.76%443,32954.94%
NVDA250620C001600002024-07-18 3:57PM EDT2025-06-2013.4813.3513.80+0.98+7.84%2,7234,97154.73%
NVDA250919C001600002024-07-18 3:47PM EDT2025-09-1916.7016.8017.20+0.95+6.03%4562755.27%
NVDA251219C001600002024-07-18 3:13PM EDT2025-12-1919.0019.9020.25+0.19+1.01%91,33255.57%
NVDA260116C001600002024-07-18 2:54PM EDT2026-01-1620.2020.5521.00+0.68+3.48%984,88355.32%
NVDA260618C001600002024-07-18 12:33PM EDT2026-06-1824.5525.2528.25+0.80+3.37%53,99757.83%
NVDA261218C001600002024-07-18 3:57PM EDT2026-12-1830.1029.7035.75+0.95+3.26%794,63059.49%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P001600002024-07-18 3:17PM EDT2024-07-1940.3538.2539.10-1.05-2.54%21272.27%
NVDA240726P001600002024-07-17 12:54PM EDT2024-07-2642.3636.5539.150.00-110100.20%
NVDA240802P001600002024-07-17 10:09AM EDT2024-08-0241.4036.5539.150.00-2073.14%
NVDA240809P001600002024-07-08 10:28AM EDT2024-08-0931.2238.2539.000.00-1051.95%
NVDA240816P001600002024-07-18 3:57PM EDT2024-08-1638.9038.4539.35-2.65-6.38%3072,61958.84%
NVDA240823P001600002024-07-18 10:13AM EDT2024-08-2338.8938.3539.10-2.83-6.78%201245.46%
NVDA240830P001600002024-07-17 11:20AM EDT2024-08-3040.8737.1041.800.00-1250.34%
NVDA240920P001600002024-07-18 3:15PM EDT2024-09-2041.3537.4542.15+5.35+14.86%361,20066.76%
NVDA241018P001600002024-07-18 2:53PM EDT2024-10-1841.5540.0041.05-1.57-3.64%214548.67%
NVDA241115P001600002024-07-17 3:03PM EDT2024-11-1543.7438.8041.750.00-1035146.64%
NVDA241220P001600002024-07-18 3:38PM EDT2024-12-2043.1542.0043.05-0.70-1.60%111,26846.88%
NVDA250117P001600002024-07-18 2:28PM EDT2025-01-1743.5540.3043.40-1.60-3.54%2143544.50%
NVDA250221P001600002024-07-18 10:52AM EDT2025-02-2145.2743.2044.00+0.53+1.18%13242.82%
NVDA250321P001600002024-07-16 3:43PM EDT2025-03-2141.4742.4046.050.00-11146.53%
NVDA250620P001600002024-07-18 9:43AM EDT2025-06-2048.0645.6548.50+9.51+24.67%428245.67%
NVDA250919P001600002024-07-09 3:26PM EDT2025-09-1942.8047.7557.500.00-11158.37%
NVDA251219P001600002024-06-24 9:30AM EDT2025-12-1950.1240.0059.750.00-138656.94%
NVDA260116P001600002024-07-18 3:36PM EDT2026-01-1651.1550.2560.00-1.33-2.53%63,39855.89%
NVDA260618P001600002024-07-15 3:56PM EDT2026-06-1849.7049.6056.250.00-221943.77%
NVDA261218P001600002024-07-16 11:29AM EDT2026-12-1852.9150.0062.500.00-31,04747.33%