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:200.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621C002000002024-06-14 1:54PM EDT2024-06-210.010.000.010.00-17715,85596.88%
NVDA240628C002000002024-06-14 3:59PM EDT2024-06-280.030.020.030.00-1,73812,38278.13%
NVDA240705C002000002024-06-14 3:57PM EDT2024-07-050.060.030.06+0.02+50.00%3,59512,81467.97%
NVDA240712C002000002024-06-14 3:59PM EDT2024-07-120.100.090.10+0.04+66.67%1,2672,45364.36%
NVDA240719C002000002024-06-14 3:59PM EDT2024-07-190.140.130.15+0.05+55.56%1,91810,57960.55%
NVDA240726C002000002024-06-14 3:58PM EDT2024-07-260.220.220.24+0.08+57.14%1,6511,31459.38%
NVDA240816C002000002024-06-14 3:56PM EDT2024-08-160.530.520.53+0.20+60.61%1,9689,37555.52%
NVDA240920C002000002024-06-14 3:58PM EDT2024-09-201.601.551.61+0.46+40.35%2,1345,87455.93%
NVDA241018C002000002024-06-14 3:58PM EDT2024-10-182.252.202.27+0.60+36.36%8231,48553.81%
NVDA241115C002000002024-06-14 3:56PM EDT2024-11-153.203.053.20+0.75+30.61%6252,08153.39%
NVDA241220C002000002024-06-14 3:58PM EDT2024-12-204.454.454.55+0.80+21.92%2,0974,46753.91%
NVDA250117C002000002024-06-14 3:59PM EDT2025-01-175.295.205.35+0.94+21.61%1,5086,19153.04%
NVDA250221C002000002024-06-14 3:22PM EDT2025-02-216.656.606.75+1.11+20.04%1041,20753.50%
NVDA250321C002000002024-06-14 3:00PM EDT2025-03-217.657.507.80+1.20+18.60%4671,86553.43%
NVDA250620C002000002024-06-14 3:54PM EDT2025-06-2010.9010.8511.00+1.27+13.19%7574,68653.70%
NVDA250919C002000002024-06-14 3:34PM EDT2025-09-1914.1013.8514.20+1.55+12.35%18546753.89%
NVDA251219C002000002024-06-14 2:45PM EDT2025-12-1916.9516.9517.25+1.55+10.06%1881,70454.28%
NVDA260116C002000002024-06-14 3:57PM EDT2026-01-1617.8417.7518.05+1.64+10.12%2,4679,41154.21%
NVDA260618C002000002024-06-14 3:51PM EDT2026-06-1822.6322.3522.70+1.79+8.59%27386054.57%
NVDA261218C002000002024-06-14 3:46PM EDT2026-12-1827.6027.2527.85+2.04+7.98%5765,09154.87%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621P002000002024-06-10 3:08PM EDT2024-06-2178.4167.8568.500.00-4450120.70%
NVDA240628P002000002024-06-10 9:58AM EDT2024-06-2880.4167.6068.350.00--0102.93%
NVDA240705P002000002024-06-11 9:30AM EDT2024-07-0574.0067.7568.400.00--086.62%
NVDA240719P002000002024-06-10 10:11AM EDT2024-07-1980.9367.6568.300.00-1062.79%
NVDA240816P002000002024-06-14 3:20PM EDT2024-08-1668.0266.0568.50-10.78-13.68%5052.56%
NVDA240920P002000002024-06-14 3:34PM EDT2024-09-2068.4067.8068.50-5.43-7.35%1142.19%
NVDA241018P002000002024-06-11 10:30AM EDT2024-10-1878.8268.0068.650.00-2039.40%
NVDA241115P002000002024-06-13 10:56AM EDT2024-11-1569.0068.3069.45-3.00-4.17%1542.93%
NVDA241220P002000002024-06-14 12:52PM EDT2024-12-2069.8468.2569.95-7.76-10.00%1141.81%
NVDA250117P002000002024-06-14 3:53PM EDT2025-01-1769.7568.5569.85-2.90-3.99%1175538.49%
NVDA250221P002000002024-06-14 9:40AM EDT2025-02-2172.2069.7071.30+0.65+0.91%2142.00%
NVDA250321P002000002024-05-29 1:57PM EDT2025-03-2185.3969.6071.200.00--039.49%
NVDA250620P002000002024-06-14 10:06AM EDT2025-06-2071.9667.6077.05-14.94-17.19%106049.39%
NVDA251219P002000002024-06-07 3:56PM EDT2025-12-191.3071.9585.000.00-2053.98%
NVDA260116P002000002024-06-13 3:46PM EDT2026-01-1675.0168.6076.30-1.39-1.82%72138.13%
NVDA260618P002000002024-05-30 1:01PM EDT2026-06-182.1369.8085.850.00-1048.05%
NVDA261218P002000002024-06-14 11:35AM EDT2026-12-1880.0073.0082.25-0.27-0.34%3016038.45%