Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
124,92+2,07 (+1,68%)
No fechamento: 04:00PM EDT
124,44 -0,48 (-0,38%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara11 de outubro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241011C001150002024-10-04 3:59PM EDT2024-10-1110.379.9510.45+1.37+15.22%2,6576,43755.96%
NVDA241018C001150002024-10-04 3:59PM EDT2024-10-1811.1311.0011.20+1.13+11.30%5,38541,31451.54%
NVDA241025C001150002024-10-04 3:57PM EDT2024-10-2512.0011.8012.05+1.30+12.15%1,5582,98850.29%
NVDA241101C001150002024-10-04 3:55PM EDT2024-11-0112.9012.7012.90+1.05+8.86%5391,25251.58%
NVDA241108C001150002024-10-04 3:53PM EDT2024-11-0813.7613.5013.85+0.96+7.50%4510252.95%
NVDA241115C001150002024-10-04 3:59PM EDT2024-11-1514.4514.3514.55+0.95+7.04%1,24423,45953.69%
NVDA241220C001150002024-10-04 3:58PM EDT2024-12-2018.1518.0018.20+1.07+6.26%56017,22557.52%
NVDA250117C001150002024-10-04 3:59PM EDT2025-01-1719.7119.6019.75+1.14+6.14%27739,05555.68%
NVDA250221C001150002024-10-04 3:46PM EDT2025-02-2121.8021.8522.10+0.92+4.41%863,28456.32%
NVDA250321C001150002024-10-04 3:57PM EDT2025-03-2123.8523.7023.90+0.92+4.01%1926,58957.27%
NVDA250417C001150002024-10-04 3:24PM EDT2025-04-1725.0024.8025.10+1.00+4.17%8191056.57%
NVDA250516C001150002024-10-04 2:08PM EDT2025-05-1625.7025.8026.40+3.30+14.73%276055.98%
NVDA250620C001150002024-10-04 3:34PM EDT2025-06-2027.7027.8028.05+0.80+2.97%1187,14356.78%
NVDA250815C001150002024-10-04 3:47PM EDT2025-08-1529.7529.7030.10+1.65+5.87%151,40956.12%
NVDA250919C001150002024-10-04 2:55PM EDT2025-09-1931.2031.3031.60+1.03+3.41%22,50856.71%
NVDA251219C001150002024-10-04 1:26PM EDT2025-12-1934.1834.5035.00+0.61+1.82%162,38357.14%
NVDA260116C001150002024-10-04 3:49PM EDT2026-01-1635.4035.4035.85+1.11+3.24%3812,92857.11%
NVDA260618C001150002024-10-04 3:32PM EDT2026-06-1840.0039.9040.50+0.95+2.43%472657.43%
NVDA261218C001150002024-10-04 3:32PM EDT2026-12-1844.7044.5545.15+1.59+3.69%342,70957.61%
NVDA270115C001150002024-10-04 3:38PM EDT2027-01-1545.2145.0045.95+1.26+2.87%2388957.59%
Opções de vendapara11 de outubro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241011P001150002024-10-04 3:59PM EDT2024-10-110.380.370.38-0.49-56.32%26,23517,62350.68%
NVDA241018P001150002024-10-04 3:59PM EDT2024-10-181.031.011.04-0.73-41.48%24,70734,30447.61%
NVDA241025P001150002024-10-04 3:57PM EDT2024-10-251.681.691.74-0.87-34.12%4,7055,49947.22%
NVDA241101P001150002024-10-04 3:59PM EDT2024-11-012.502.452.50-0.91-26.69%1,1704,09148.05%
NVDA241108P001150002024-10-04 3:57PM EDT2024-11-083.343.303.45-1.01-23.22%3701,46350.56%
NVDA241115P001150002024-10-04 3:59PM EDT2024-11-153.863.853.90-0.99-20.41%3,99125,01449.27%
NVDA241220P001150002024-10-04 3:59PM EDT2024-12-207.006.957.05-1.00-12.50%80819,18951.77%
NVDA250117P001150002024-10-04 3:58PM EDT2025-01-178.148.108.20-1.33-14.04%1,23743,26849.27%
NVDA250221P001150002024-10-04 3:53PM EDT2025-02-219.929.809.95-0.96-8.82%806,49448.87%
NVDA250321P001150002024-10-04 3:13PM EDT2025-03-2111.3011.2511.40-1.10-8.87%1976,00149.29%
NVDA250417P001150002024-10-04 3:57PM EDT2025-04-1712.0812.0512.20-0.87-6.72%11683648.13%
NVDA250516P001150002024-10-04 3:49PM EDT2025-05-1612.9912.8513.10-1.07-7.61%22647.40%
NVDA250620P001150002024-10-04 3:49PM EDT2025-06-2014.3014.1514.30-0.77-5.11%179,15947.18%
NVDA250815P001150002024-10-04 3:56PM EDT2025-08-1515.5215.4515.70-1.13-6.79%426,69746.06%
NVDA250919P001150002024-10-04 3:32PM EDT2025-09-1916.7516.6016.80-0.94-5.31%473,55146.15%
NVDA251219P001150002024-10-04 3:51PM EDT2025-12-1918.9218.8019.05-0.93-4.69%2252,29245.58%
NVDA260116P001150002024-10-04 3:49PM EDT2026-01-1619.5119.3519.60-0.99-4.83%309,11445.26%
NVDA260618P001150002024-10-04 3:24PM EDT2026-06-1822.4922.2522.50-0.91-3.89%14,42744.17%
NVDA261218P001150002024-10-04 3:50PM EDT2026-12-1825.2024.9525.35-1.15-4.36%564,62343.07%
NVDA270115P001150002024-10-04 12:30PM EDT2027-01-1525.8525.1525.70-0.16-0.62%413442.86%