Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,93-3,16 (-2,61%)
No fechamento: 04:00PM EDT
117,97 +0,04 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:1690.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C016900002024-06-07 12:51PM EDT2024-07-194.053.553.75-0.67-14.19%3792,482.03%
NVDA240816C016900002024-06-07 1:55PM EDT2024-08-1610.108.608.95+0.10+1.00%833538.99%
NVDA240920C016900002024-06-07 11:48AM EDT2024-09-2021.0020.8521.35-2.70-11.39%348445.09%
NVDA241018C016900002024-06-07 1:35PM EDT2024-10-1831.0028.3529.20+0.56+1.84%679406.33%
NVDA241115C016900002024-06-07 12:00PM EDT2024-11-1537.1038.1538.90-0.30-0.80%226392.52%
NVDA241220C016900002024-06-06 9:53AM EDT2024-12-2057.2551.9053.150.00-350391.38%
NVDA250117C016900002024-06-07 10:17AM EDT2025-01-1759.4559.9061.00-1.37-2.25%160385.18%
NVDA250221C016900002024-06-07 1:36PM EDT2025-02-2177.2373.2074.80+2.63+3.53%118395.78%
NVDA250321C016900002024-06-05 9:49AM EDT2025-03-2178.6183.2584.750.00-136407.40%
NVDA250620C016900002024-06-07 3:13PM EDT2025-06-20114.55114.55116.75-6.55-5.41%512576.37%
NVDA251219C016900002024-05-29 3:59PM EDT2025-12-19147.62171.75174.750.00-3190.00%
NVDA260116C016900002024-06-05 3:47PM EDT2026-01-16185.66179.20181.750.00-270.00%
NVDA260618C016900002024-06-07 3:27PM EDT2026-06-18222.45221.60225.05+123.09+123.88%2130.00%
NVDA261218C016900002024-06-07 9:33AM EDT2026-12-18259.20264.45270.20-7.80-2.92%1190.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P016900002024-03-14 9:48AM EDT2024-07-19807.30805.60815.250.00-200.00%
NVDA240816P016900002024-06-05 1:16PM EDT2024-08-16480.65480.20485.150.00-110.00%
NVDA240920P016900002024-06-04 3:31PM EDT2024-09-20531.80484.45489.65+531.80-110.00%
NVDA241018P016900002024-03-12 11:22AM EDT2024-10-18789.00798.85804.050.00-400.00%
NVDA241115P016900002024-03-07 4:00PM EDT2024-11-15774.00803.85817.100.00--00.00%
NVDA241220P016900002024-04-30 3:15PM EDT2024-12-20820.69587.25593.000.00-600.00%
NVDA250117P016900002024-05-23 3:03PM EDT2025-01-17654.58500.55508.500.00-96440.00%
NVDA250221P016900002024-05-08 11:02AM EDT2025-02-21781.70507.05514.800.00-1800.00%
NVDA250321P016900002024-04-30 3:34PM EDT2025-03-21812.60589.75605.200.00--00.00%
NVDA250620P016900002024-05-24 2:35PM EDT2025-06-20645.35524.20535.000.00-100.00%
NVDA251219P016900002024-04-23 12:47PM EDT2025-12-19871.050.000.000.00-200.00%
NVDA260116P016900002024-03-07 4:16PM EDT2026-01-16785.55809.70820.500.00--00.00%