Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,88+2,27 (+1,75%)
No fechamento: 04:00PM EDT
131,25 -0,63 (-0,48%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:1580.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621C015800002024-06-07 3:58PM EDT2024-06-211.141.091.20-0.90-44.12%87214746.68%
NVDA240719C015800002024-06-07 3:09PM EDT2024-07-196.735.856.20-1.77-20.82%11335427.73%
NVDA240816C015800002024-06-07 2:27PM EDT2024-08-1615.2014.2514.75-1.20-7.32%2598381.71%
NVDA240920C015800002024-06-07 3:56PM EDT2024-09-2031.9031.7532.30-1.25-3.77%50151379.96%
NVDA241018C015800002024-06-07 3:40PM EDT2024-10-1842.6541.4542.35-3.10-6.78%7377367.57%
NVDA241115C015800002024-06-06 9:54AM EDT2024-11-1555.5053.7554.650.00-1158368.59%
NVDA241220C015800002024-06-07 3:12PM EDT2024-12-2071.0569.7571.00+2.15+3.12%369377.61%
NVDA250117C015800002024-06-06 3:58PM EDT2025-01-1783.2578.7580.250.00-2129378.26%
NVDA250221C015800002024-05-30 3:22PM EDT2025-02-2171.1593.4595.500.00-2125396.54%
NVDA250321C015800002024-06-07 1:21PM EDT2025-03-21110.00104.50106.35+1.07+0.98%132416.10%
NVDA250620C015800002024-06-07 1:05PM EDT2025-06-20142.85138.10140.40+4.85+3.51%1760.00%
NVDA250919C015800002024-06-05 11:15AM EDT2025-09-19165.28168.15171.400.00-1140.00%
NVDA251219C015800002024-06-05 1:12PM EDT2025-12-19198.10197.50200.600.00-4120.00%
NVDA260116C015800002024-06-06 1:13PM EDT2026-01-16202.00205.25208.050.00-11920.00%
NVDA260618C015800002024-06-07 9:32AM EDT2026-06-18241.05247.60252.15+33.61+16.20%1180.00%
NVDA261218C015800002024-06-06 11:48AM EDT2026-12-18294.32291.30298.300.00-8420.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621P015800002024-06-06 10:06AM EDT2024-06-21367.60368.50373.850.00-320.00%
NVDA240719P015800002024-06-07 1:01PM EDT2024-07-19369.45371.35375.05-304.14-45.15%3900.00%
NVDA240816P015800002024-06-04 12:28PM EDT2024-08-16433.07373.80378.650.00-430.00%
NVDA240920P015800002024-03-18 11:08AM EDT2024-09-20690.69736.70744.900.00-200.00%
NVDA241018P015800002024-04-29 1:28PM EDT2024-10-18700.83441.65448.500.00-400.00%
NVDA241115P015800002024-03-07 2:45PM EDT2024-11-15667.55694.00708.000.00--00.00%
NVDA241220P015800002024-03-25 9:39AM EDT2024-12-20650.99733.95745.950.00-200.00%
NVDA250117P015800002024-04-11 9:35AM EDT2025-01-17697.72679.55685.900.00-400.00%
NVDA250221P015800002024-05-07 11:35AM EDT2025-02-21678.60416.60424.600.00-210.00%
NVDA250321P015800002024-03-22 11:38AM EDT2025-03-21658.80808.00826.000.00-1200.00%
NVDA250620P015800002024-05-31 11:57AM EDT2025-06-20525.25436.10448.150.00-200.00%
NVDA251219P015800002024-03-26 9:59AM EDT2025-12-19663.15762.15782.000.00-2120.00%
NVDA260116P015800002024-05-09 10:18AM EDT2026-01-16710.05470.10483.200.00-2110.00%
NVDA260618P015800002024-03-13 12:24PM EDT2026-06-18721.08709.20728.000.00-2120.00%
NVDA261218P015800002024-06-06 9:47AM EDT2026-12-18510.82512.05528.800.00-100120.00%