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:60.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C000600002024-07-18 3:50PM EDT2024-07-1960.8860.9063.45+2.61+4.48%1,2035,752883.20%
NVDA240816C000600002024-07-18 3:55PM EDT2024-08-1661.5461.2063.80+2.63+4.46%1,1683,442174.32%
NVDA240920C000600002024-07-18 12:27PM EDT2024-09-2060.3561.9564.30+0.80+1.34%5355,841128.81%
NVDA241018C000600002024-07-18 12:32PM EDT2024-10-1860.9062.2064.65+1.75+2.96%5954111.57%
NVDA241115C000600002024-07-18 3:40PM EDT2024-11-1562.4062.1565.05-4.90-7.28%291899.71%
NVDA241220C000600002024-07-18 1:13PM EDT2024-12-2063.0563.1063.85+2.00+3.28%108,42986.45%
NVDA250117C000600002024-07-18 1:13PM EDT2025-01-1763.4063.5064.30+4.15+7.00%1131,98583.42%
NVDA250221C000600002024-07-17 2:38PM EDT2025-02-2161.3562.9564.850.00-101,67876.43%
NVDA250321C000600002024-07-18 3:56PM EDT2025-03-2164.7264.3065.25+1.88+2.99%101,38378.25%
NVDA250620C000600002024-07-18 2:07PM EDT2025-06-2065.2065.1566.90+2.25+3.57%1915,17773.80%
NVDA250919C000600002024-07-18 1:52PM EDT2025-09-1966.1565.6569.05+1.80+2.80%326171.52%
NVDA251219C000600002024-07-17 3:32PM EDT2025-12-1966.4068.1074.000.00-548,28778.97%
NVDA260116C000600002024-07-18 2:02PM EDT2026-01-1667.5068.6574.50+2.40+3.69%147,19978.78%
NVDA260618C000600002024-07-18 11:21AM EDT2026-06-1867.0070.7076.00-1.84-2.67%11,66975.10%
NVDA261218C000600002024-07-18 3:47PM EDT2026-12-1873.3872.8074.20+2.26+3.18%336,01867.27%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P000600002024-07-17 2:00PM EDT2024-07-190.010.000.010.00-126,905425.00%
NVDA240816P000600002024-07-18 11:33AM EDT2024-08-160.070.020.070.00-8016,91699.22%
NVDA240920P000600002024-07-18 3:51PM EDT2024-09-200.200.160.22+0.01+5.26%25943,24980.37%
NVDA241018P000600002024-07-18 2:59PM EDT2024-10-180.270.210.30+0.02+8.00%238,16170.12%
NVDA241115P000600002024-07-18 3:58PM EDT2024-11-150.360.350.39-0.01-2.70%4013,53965.28%
NVDA241220P000600002024-07-18 3:59PM EDT2024-12-200.550.520.58+0.02+3.77%8420,18861.67%
NVDA250117P000600002024-07-18 1:24PM EDT2025-01-170.670.640.69-0.01-1.47%1939,28158.89%
NVDA250221P000600002024-07-18 11:48AM EDT2025-02-210.890.740.87+0.05+5.95%33,33956.10%
NVDA250321P000600002024-07-18 3:57PM EDT2025-03-211.020.871.07-0.07-6.42%14721,29354.93%
NVDA250620P000600002024-07-18 3:44PM EDT2025-06-201.631.582.00-0.07-4.12%3519,83254.29%
NVDA250919P000600002024-07-18 12:52PM EDT2025-09-192.322.163.85-0.08-3.33%2183955.68%
NVDA251219P000600002024-07-18 1:02PM EDT2025-12-193.002.913.05-0.18-5.66%1730,64550.44%
NVDA260116P000600002024-07-18 9:50AM EDT2026-01-163.153.103.30-0.20-5.97%158,55350.21%
NVDA260618P000600002024-07-18 9:43AM EDT2026-06-184.344.254.45-0.21-4.62%16,31549.41%
NVDA261218P000600002024-07-18 1:55PM EDT2026-12-185.705.455.70-0.07-1.21%1918,85348.08%