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:70.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621C000700002024-06-14 3:29PM EDT2024-06-2161.9061.8062.25+2.46+4.14%49476,617210.16%
NVDA240628C000700002024-06-07 2:18PM EDT2024-06-2850.0861.9062.300.00--290158.01%
NVDA240705C000700002024-06-14 1:00PM EDT2024-07-0561.4961.9062.40+10.54+20.69%520133.20%
NVDA240719C000700002024-06-14 11:28AM EDT2024-07-1961.3062.2062.70+1.80+3.03%359,162117.43%
NVDA240816C000700002024-06-14 3:52PM EDT2024-08-1662.8262.5563.05+2.30+3.80%284,76296.39%
NVDA240920C000700002024-06-14 3:38PM EDT2024-09-2063.4063.1563.70+3.43+5.72%8511,00387.01%
NVDA241018C000700002024-06-14 1:57PM EDT2024-10-1863.7063.5564.10+5.96+10.32%28,78981.35%
NVDA241115C000700002024-06-14 2:02PM EDT2024-11-1564.1864.0564.70+2.27+3.67%4255,02278.76%
NVDA241220C000700002024-06-14 3:53PM EDT2024-12-2064.9264.6065.35+2.64+4.24%7516,20175.71%
NVDA250117C000700002024-06-14 3:45PM EDT2025-01-1765.2565.1065.60+2.45+3.90%12127,57473.19%
NVDA250221C000700002024-06-14 3:51PM EDT2025-02-2166.0565.1066.45+3.80+6.10%321,42470.47%
NVDA250321C000700002024-06-14 10:13AM EDT2025-03-2165.8065.6567.50+1.90+2.97%12,46371.17%
NVDA250620C000700002024-06-14 3:24PM EDT2025-06-2068.4567.7069.10+2.85+4.34%11021,00969.71%
NVDA250919C000700002024-06-14 10:17AM EDT2025-09-1969.7067.7071.90+3.70+5.61%48267.52%
NVDA251219C000700002024-06-13 12:16PM EDT2025-12-1971.5771.1072.25+3.57+5.25%67,44967.62%
NVDA260116C000700002024-06-14 3:36PM EDT2026-01-1672.0571.1572.75+2.10+3.00%5711,26066.79%
NVDA260618C000700002024-06-12 10:19AM EDT2026-06-1872.0073.2575.60+4.00+5.88%14,22265.91%
NVDA261218C000700002024-06-14 3:00PM EDT2026-12-1877.0576.1079.25+2.90+3.91%697,51666.38%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621P000700002024-06-14 3:20PM EDT2024-06-210.010.000.010.00-42290,078146.88%
NVDA240628P000700002024-06-14 1:03PM EDT2024-06-280.020.010.04-0.01-33.33%2,5664,639120.31%
NVDA240705P000700002024-06-13 2:06PM EDT2024-07-050.030.010.050.00-77,972100.00%
NVDA240712P000700002024-06-14 2:11PM EDT2024-07-120.050.020.07-0.01-16.67%3014090.63%
NVDA240719P000700002024-06-14 1:53PM EDT2024-07-190.070.050.08+0.02+40.00%51334,45284.77%
NVDA240816P000700002024-06-14 3:10PM EDT2024-08-160.150.140.16+0.02+15.38%17220,27070.41%
NVDA240920P000700002024-06-14 3:53PM EDT2024-09-200.330.320.34+0.05+17.86%54736,04263.67%
NVDA241018P000700002024-06-14 3:50PM EDT2024-10-180.430.430.47+0.03+7.50%1326,29859.28%
NVDA241115P000700002024-06-14 10:40AM EDT2024-11-150.560.590.63-0.01-1.75%27219,47956.74%
NVDA241220P000700002024-06-14 3:27PM EDT2024-12-200.890.850.91+0.06+7.23%16016,57055.13%
NVDA250117P000700002024-06-14 3:51PM EDT2025-01-171.051.031.08+0.06+6.06%1,27451,42853.52%
NVDA250221P000700002024-06-14 1:25PM EDT2025-02-211.321.321.41+0.02+1.54%18,10852.69%
NVDA250321P000700002024-06-14 9:46AM EDT2025-03-211.591.541.65+0.05+3.25%1120,54451.90%
NVDA250620P000700002024-06-14 12:14PM EDT2025-06-202.402.392.46+0.07+3.00%6719,27650.35%
NVDA250919P000700002024-06-13 9:42AM EDT2025-09-193.103.203.400.00-283,43749.87%
NVDA251219P000700002024-06-14 12:53PM EDT2025-12-194.154.104.25-0.05-1.19%211,47348.98%
NVDA260116P000700002024-06-14 2:07PM EDT2026-01-164.374.354.50+0.07+1.63%4119,60948.72%
NVDA260618P000700002024-06-13 9:38AM EDT2026-06-185.805.655.85+0.29+5.26%268,43047.59%
NVDA261218P000700002024-06-14 3:52PM EDT2026-12-187.157.007.15+0.10+1.42%1488,43846.00%