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
118,00 +0,07 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240816C002700002024-07-19 2:32PM EDT2024-08-160.010.010.020.00-11,87097.66%
NVDA240920C002700002024-07-19 9:50AM EDT2024-09-200.170.160.18+0.02+13.33%52,64683.40%
NVDA241018C002700002024-07-19 2:09PM EDT2024-10-180.240.230.25+0.01+4.35%931,10072.46%
NVDA241115C002700002024-07-19 10:33AM EDT2024-11-150.300.310.34+0.02+7.14%432865.97%
NVDA241220C002700002024-07-19 2:36PM EDT2024-12-200.520.510.54-0.01-1.89%2941,03862.18%
NVDA250117C002700002024-07-19 3:55PM EDT2025-01-170.660.640.67+0.01+1.54%101,00059.20%
NVDA250221C002700002024-07-17 2:11PM EDT2025-02-210.990.900.98+0.04+4.21%122757.59%
NVDA250321C002700002024-07-19 3:04PM EDT2025-03-211.241.201.28+0.11+9.73%261156.96%
NVDA250620C002700002024-07-18 3:50PM EDT2025-06-202.602.332.400.00-3347155.38%
NVDA250919C002700002024-07-19 3:38PM EDT2025-09-193.703.603.85-0.35-8.64%328154.60%
NVDA251219C002700002024-07-19 9:48AM EDT2025-12-195.435.305.50-0.07-1.27%3619654.62%
NVDA260116C002700002024-07-18 1:24PM EDT2026-01-166.105.805.95-0.20-3.17%161254.47%
NVDA260618C002700002024-07-19 3:34PM EDT2026-06-188.808.759.00-0.15-1.68%155254.55%
NVDA261218C002700002024-07-19 12:39PM EDT2026-12-1812.5212.3512.70+0.42+3.47%259954.66%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240816P002700002024-06-20 10:41AM EDT2024-08-16131.50149.25153.250.00-10166.99%
NVDA240920P002700002024-06-06 3:38PM EDT2024-09-200.190.030.260.00-35210.00%
NVDA241018P002700002024-06-27 11:02AM EDT2024-10-18145.85149.20153.250.00-1092.70%
NVDA241115P002700002024-06-27 2:47PM EDT2024-11-15144.87149.20153.250.00-5081.10%
NVDA241220P002700002024-06-20 10:09AM EDT2024-12-20130.80149.20153.250.00-2071.31%
NVDA250117P002700002024-06-05 10:27AM EDT2025-01-170.570.330.690.00-14800.00%
NVDA250221P002700002024-06-07 11:45AM EDT2025-02-210.750.250.99+0.02+2.74%11530.00%
NVDA250620P002700002024-06-05 3:20PM EDT2025-06-201.470.841.490.00-81300.00%
NVDA251219P002700002024-05-28 11:24AM EDT2025-12-192.501.922.830.00-7900.00%
NVDA260116P002700002024-07-01 9:51AM EDT2026-01-16157.95142.00162.000.00-5064.14%
NVDA260618P002700002024-05-28 9:30AM EDT2026-06-183.853.454.800.00-170.00%
NVDA261218P002700002024-07-16 10:42AM EDT2026-12-18144.70142.00162.000.00-11050.51%