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:75.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621C000750002024-06-14 3:33PM EDT2024-06-2156.8856.8057.25+2.81+5.20%39925,724189.45%
NVDA240628C000750002024-06-12 11:11AM EDT2024-06-2850.6056.8557.350.00--132142.38%
NVDA240705C000750002024-06-14 3:19PM EDT2024-07-0556.9056.9057.70+7.15+14.37%1710129.59%
NVDA240712C000750002024-06-14 10:14AM EDT2024-07-1256.4057.0557.75+12.14+27.43%1111116.70%
NVDA240719C000750002024-06-14 10:11AM EDT2024-07-1957.2557.2557.65+3.42+6.35%102,567106.20%
NVDA240816C000750002024-06-14 1:48PM EDT2024-08-1658.3157.7058.15+3.56+6.50%104,95689.82%
NVDA240920C000750002024-06-14 3:27PM EDT2024-09-2058.4458.3558.80+2.99+5.39%2112,76480.91%
NVDA241018C000750002024-06-14 2:19PM EDT2024-10-1859.1058.7559.25+2.65+4.69%11,28175.73%
NVDA241115C000750002024-06-13 11:28AM EDT2024-11-1555.6059.3560.000.00-201,81274.16%
NVDA241220C000750002024-06-14 3:05PM EDT2024-12-2060.4560.0060.65+2.55+4.40%15513,46071.40%
NVDA250117C000750002024-06-14 3:36PM EDT2025-01-1761.0060.6561.40+2.75+4.72%12711,84570.81%
NVDA250221C000750002024-06-14 3:21PM EDT2025-02-2161.7260.7562.05+2.27+3.82%1031,13167.70%
NVDA250321C000750002024-06-14 2:13PM EDT2025-03-2162.1561.8563.40+2.15+3.58%391,85670.06%
NVDA250620C000750002024-06-14 3:46PM EDT2025-06-2063.9563.0064.60+3.45+5.70%668,00565.44%
NVDA251219C000750002024-06-13 10:21AM EDT2025-12-1963.8066.8068.600.00-13,52165.13%
NVDA260116C000750002024-06-14 3:37PM EDT2026-01-1668.7567.3569.10+3.95+6.10%75,77064.99%
NVDA260618C000750002024-06-14 10:27AM EDT2026-06-1871.5070.1072.25+11.60+19.37%85,17564.94%
NVDA261218C000750002024-06-14 3:10PM EDT2026-12-1874.1972.5075.40+3.01+4.23%5116,21763.98%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621P000750002024-06-14 12:42PM EDT2024-06-210.010.000.02-0.01-50.00%47855,278140.63%
NVDA240628P000750002024-06-13 10:16AM EDT2024-06-280.030.000.05+0.01+50.00%206,519107.81%
NVDA240705P000750002024-06-14 3:22PM EDT2024-07-050.050.010.06+0.02+66.67%1,2611,60091.41%
NVDA240712P000750002024-06-14 11:46AM EDT2024-07-120.070.030.09+0.03+75.00%1,25155384.38%
NVDA240719P000750002024-06-14 3:43PM EDT2024-07-190.100.070.11+0.02+25.00%11214,81379.30%
NVDA240816P000750002024-06-14 1:11PM EDT2024-08-160.190.190.20+0.03+18.75%46240,14465.92%
NVDA240920P000750002024-06-14 2:25PM EDT2024-09-200.440.430.46+0.04+10.00%16019,42760.60%
NVDA241018P000750002024-06-14 2:17PM EDT2024-10-180.600.590.62+0.06+11.11%120,89556.64%
NVDA241115P000750002024-06-14 3:49PM EDT2024-11-150.790.810.87+0.02+2.60%2429,54354.79%
NVDA241220P000750002024-06-14 3:57PM EDT2024-12-201.201.141.25+0.06+5.26%15617,19653.49%
NVDA250117P000750002024-06-14 3:33PM EDT2025-01-171.421.391.44+0.06+4.41%57818,39151.98%
NVDA250221P000750002024-06-14 3:00PM EDT2025-02-211.801.771.85+0.01+0.56%23,49451.34%
NVDA250321P000750002024-06-14 3:48PM EDT2025-03-212.132.052.17+0.06+2.90%137,59050.76%
NVDA250620P000750002024-06-14 11:56AM EDT2025-06-203.143.053.20+0.06+1.95%2110,45749.81%
NVDA251219P000750002024-06-14 10:37AM EDT2025-12-195.125.055.25+0.12+2.40%205,23548.23%
NVDA260116P000750002024-06-14 3:43PM EDT2026-01-165.455.355.500.00-9045,16647.87%
NVDA260618P000750002024-06-14 11:48AM EDT2026-06-187.106.907.05+0.05+0.71%5077,39246.90%
NVDA261218P000750002024-06-14 2:45PM EDT2026-12-188.508.408.70+0.10+1.19%603,77745.84%