Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.064,69+26,70 (+2,57%)
No fechamento: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:380.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621C003800002024-05-24 2:48PM EDT2024-06-21675.63680.30690.60+16.54+2.51%1404158.59%
NVDA240719C003800002024-05-23 1:09PM EDT2024-07-19677.70678.65692.900.00-211116.21%
NVDA240816C003800002024-05-23 1:09PM EDT2024-08-16679.50680.85694.900.00-212110.83%
NVDA240920C003800002024-05-23 3:27PM EDT2024-09-20654.13685.65697.600.00-97133106.93%
NVDA241018C003800002024-05-23 1:27PM EDT2024-10-18687.10690.30699.400.00-37104.07%
NVDA241115C003800002024-04-02 11:13AM EDT2024-11-15522.41490.40495.350.00-1260.00%
NVDA241220C003800002024-05-23 11:52AM EDT2024-12-20683.49691.55704.850.00-16492.80%
NVDA250117C003800002024-05-24 1:34PM EDT2025-01-17685.00696.40707.85+14.26+2.13%567592.77%
NVDA250221C003800002024-05-01 9:31AM EDT2025-02-21496.28694.00708.250.00-1385.31%
NVDA250620C003800002024-05-23 11:03AM EDT2025-06-20686.53702.00719.500.00-10142180.53%
NVDA251219C003800002024-05-23 12:56PM EDT2025-12-19713.70716.25731.150.00-433175.33%
NVDA260116C003800002024-05-23 12:53PM EDT2026-01-16715.75716.00736.000.00-18474.98%
NVDA260618C003800002024-04-09 1:00PM EDT2026-06-18525.80564.70568.100.00-201600.00%
NVDA261218C003800002024-05-23 2:50PM EDT2026-12-18715.58738.00758.000.00-12170.16%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240531P003800002024-05-23 9:30AM EDT2024-05-310.010.000.020.00-417228.13%
NVDA240621P003800002024-05-24 3:39PM EDT2024-06-210.020.010.040.00-122,324114.84%
NVDA240628P003800002024-05-13 1:07PM EDT2024-06-280.500.010.410.00-21122.66%
NVDA240719P003800002024-05-24 9:30AM EDT2024-07-190.150.050.15+0.10+200.00%140890.04%
NVDA240816P003800002024-05-23 1:45PM EDT2024-08-160.130.010.140.00-287771.48%
NVDA240920P003800002024-05-23 2:15PM EDT2024-09-200.350.170.490.00-61,67968.99%
NVDA241018P003800002024-05-23 2:33PM EDT2024-10-180.430.210.660.00-25163.92%
NVDA241115P003800002024-05-23 2:52PM EDT2024-11-150.720.360.890.00-59961.04%
NVDA241220P003800002024-05-23 3:07PM EDT2024-12-201.080.901.310.00-634559.80%
NVDA250117P003800002024-05-24 11:29AM EDT2025-01-171.251.111.520.00-153,24157.48%
NVDA250221P003800002024-05-21 10:08AM EDT2025-02-212.730.792.100.00-101154.36%
NVDA250321P003800002024-05-23 10:45AM EDT2025-03-212.101.312.610.00-22154.08%
NVDA250620P003800002024-05-23 12:26PM EDT2025-06-203.353.003.500.00-126351.26%
NVDA251219P003800002024-05-23 3:55PM EDT2025-12-197.305.707.200.00-457948.91%
NVDA260116P003800002024-05-09 12:50PM EDT2026-01-1614.586.3011.050.00-1016252.28%
NVDA260618P003800002024-05-23 1:38PM EDT2026-06-1811.576.0011.650.00-39047.23%
NVDA261218P003800002024-05-23 3:36PM EDT2026-12-1816.0012.6016.40-0.60-3.61%19445.97%