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:80.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621C000800002024-06-14 4:00PM EDT2024-06-2152.0552.0052.30+2.66+5.39%1,14457,240186.91%
NVDA240628C000800002024-06-14 3:46PM EDT2024-06-2851.8551.9552.35+3.70+7.68%141200132.23%
NVDA240705C000800002024-06-10 2:17PM EDT2024-07-0551.6252.0052.55+9.36+22.15%200250115.23%
NVDA240712C000800002024-06-14 3:51PM EDT2024-07-1252.5352.0052.80+11.28+27.35%711105.08%
NVDA240719C000800002024-06-14 3:44PM EDT2024-07-1952.2552.3052.70+2.30+4.60%29941,26497.27%
NVDA240726C000800002024-06-13 2:21PM EDT2024-07-2649.5652.3553.050.00-207194.14%
NVDA240816C000800002024-06-14 12:32PM EDT2024-08-1651.6552.8553.30+0.80+1.57%416,95383.72%
NVDA240920C000800002024-06-14 3:42PM EDT2024-09-2053.7553.7554.10+2.49+4.86%10324,98577.10%
NVDA241018C000800002024-06-14 3:24PM EDT2024-10-1854.4154.2554.60+3.36+6.58%142,51372.41%
NVDA241115C000800002024-06-14 1:35PM EDT2024-11-1555.5754.6055.45+3.32+6.35%142,45969.91%
NVDA241220C000800002024-06-14 3:31PM EDT2024-12-2055.8155.7056.30+2.46+4.61%19115,56569.02%
NVDA250117C000800002024-06-14 3:53PM EDT2025-01-1756.6156.2556.90+2.38+4.39%33459,87867.46%
NVDA250221C000800002024-06-14 1:56PM EDT2025-02-2157.2056.5057.95+2.40+4.38%331,79165.67%
NVDA250321C000800002024-06-14 2:28PM EDT2025-03-2158.1557.2558.50+2.50+4.49%34,47065.11%
NVDA250620C000800002024-06-14 3:01PM EDT2025-06-2060.2759.7560.75+2.63+4.56%6212,29764.98%
NVDA250919C000800002024-06-14 9:43AM EDT2025-09-1959.5561.2063.35-0.21-0.35%31,63164.29%
NVDA251219C000800002024-06-14 12:52PM EDT2025-12-1963.8563.6565.40+2.32+3.77%574,39064.72%
NVDA260116C000800002024-06-14 3:32PM EDT2026-01-1664.7264.1565.85+2.27+3.63%6618,44064.35%
NVDA260618C000800002024-06-14 11:50AM EDT2026-06-1865.5066.9068.90+0.50+0.77%57,74063.73%
NVDA261218C000800002024-06-14 3:45PM EDT2026-12-1871.0569.4573.00+2.30+3.35%13617,01563.60%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240621P000800002024-06-14 3:39PM EDT2024-06-210.010.000.020.00-83185,801125.00%
NVDA240628P000800002024-06-14 3:52PM EDT2024-06-280.030.030.060.00-15016,633103.13%
NVDA240705P000800002024-06-14 3:26PM EDT2024-07-050.060.050.08+0.01+20.00%15599388.09%
NVDA240712P000800002024-06-14 11:59AM EDT2024-07-120.060.060.11-0.02-25.00%1038578.91%
NVDA240719P000800002024-06-14 3:38PM EDT2024-07-190.110.110.120.00-74940,15373.44%
NVDA240726P000800002024-06-14 1:40PM EDT2024-07-260.150.140.16+0.01+7.14%915969.73%
NVDA240816P000800002024-06-14 3:09PM EDT2024-08-160.250.260.27+0.02+8.70%34926,30362.11%
NVDA240920P000800002024-06-14 3:41PM EDT2024-09-200.610.600.63+0.05+8.93%31237,51758.06%
NVDA241018P000800002024-06-14 3:52PM EDT2024-10-180.830.790.87+0.07+9.21%7017,38854.52%
NVDA241115P000800002024-06-14 3:58PM EDT2024-11-151.141.071.17+0.06+5.56%2014,13652.76%
NVDA241220P000800002024-06-14 3:57PM EDT2024-12-201.641.581.65+0.07+4.46%92824,59952.12%
NVDA250117P000800002024-06-14 3:50PM EDT2025-01-171.881.851.92+0.07+3.87%2,27049,52650.68%
NVDA250221P000800002024-06-14 3:00PM EDT2025-02-212.432.352.46+0.10+4.29%5111,17750.38%
NVDA250321P000800002024-06-14 3:46PM EDT2025-03-212.782.682.83+0.09+3.35%7213,40650.18%
NVDA250620P000800002024-06-14 1:56PM EDT2025-06-204.003.904.05+0.05+1.27%14517,02348.99%
NVDA250919P000800002024-06-14 3:26PM EDT2025-09-195.125.055.20-0.03-0.58%2592448.02%
NVDA251219P000800002024-06-14 11:32AM EDT2025-12-196.356.206.40+0.15+2.42%403,13447.57%
NVDA260116P000800002024-06-14 3:43PM EDT2026-01-166.626.556.70+0.06+0.91%53214,55947.28%
NVDA260618P000800002024-06-14 2:20PM EDT2026-06-188.258.208.40-0.15-1.79%2112,63246.30%
NVDA261218P000800002024-06-14 3:46PM EDT2026-12-1810.099.9010.15+0.09+0.90%914,16145.15%