Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
822,79+31,67 (+4,00%)
No fechamento: 04:00PM EST
826,56 +3,77 (+0,46%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240315C002400002024-03-01 11:22AM EST2024-03-15577.48581.80584.55+25.01+4.53%1119258.01%
NVDA240419C002400002024-02-29 1:47PM EST2024-04-19553.91583.10586.050.00-127163.97%
NVDA240517C002400002024-02-16 11:29AM EST2024-05-17501.77584.45587.000.00-18141.08%
NVDA240621C002400002024-02-26 11:33AM EST2024-06-21565.62583.20591.450.00-11,615126.13%
NVDA240719C002400002024-02-23 11:44AM EST2024-07-19562.31582.00591.900.00-17110.91%
NVDA240816C002400002024-01-30 12:21PM EST2024-08-16398.41554.20560.950.00--10.00%
NVDA240920C002400002024-02-29 12:52PM EST2024-09-20557.44586.95593.400.00-185103.05%
NVDA241115C002400002024-02-27 10:44AM EST2024-11-15556.25588.15596.050.00-1295.93%
NVDA241220C002400002024-02-26 3:03PM EST2024-12-20560.50589.25597.750.00-24592.98%
NVDA250117C002400002024-02-23 3:05PM EST2025-01-17570.77592.00598.000.00-164291.68%
NVDA250221C002400002024-02-26 2:49PM EST2025-02-21568.82587.95604.500.00-1189.15%
NVDA250620C002400002024-02-28 11:01AM EST2025-06-20557.00596.05605.900.00-343483.61%
NVDA251219C002400002024-02-27 9:48AM EST2025-12-19567.27599.35615.300.00-225177.57%
NVDA260116C002400002024-02-26 3:08PM EST2026-01-16576.00603.00613.600.00-45776.89%
NVDA260618C002400002024-02-27 11:32AM EST2026-06-18578.73605.40621.550.00-11273.77%
NVDA261218C002400002024-03-01 11:36AM EST2026-12-18618.60611.60627.65+34.53+5.91%13371.16%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240315P002400002024-02-29 11:43AM EST2024-03-150.010.000.030.00-11,004193.75%
NVDA240419P002400002024-02-29 3:41PM EST2024-04-190.020.010.050.00-17172105.86%
NVDA240517P002400002024-02-27 10:57AM EST2024-05-170.040.000.080.00-14185.94%
NVDA240621P002400002024-02-27 3:58PM EST2024-06-210.130.010.130.00-102,49374.61%
NVDA240719P002400002024-03-01 9:34AM EST2024-07-190.100.100.16-0.10-50.00%230870.51%
NVDA240816P002400002024-02-22 10:41AM EST2024-08-160.240.000.200.00-138062.79%
NVDA240920P002400002024-02-29 2:46PM EST2024-09-200.230.170.250.00-147961.33%
NVDA241115P002400002024-02-29 10:08AM EST2024-11-150.420.360.56-0.13-23.64%13659.11%
NVDA241220P002400002024-03-01 3:20PM EST2024-12-200.710.640.76-0.08-10.13%1123158.35%
NVDA250117P002400002024-02-28 1:53PM EST2025-01-171.000.790.960.00-54,20157.37%
NVDA250620P002400002024-02-29 10:53AM EST2025-06-202.431.872.500.00-117453.80%
NVDA251219P002400002024-03-01 2:40PM EST2025-12-194.204.004.25-0.25-5.62%931850.96%
NVDA260116P002400002024-02-29 3:59PM EST2026-01-164.604.254.500.00-111150.46%
NVDA260618P002400002024-02-23 10:07AM EST2026-06-186.536.056.600.00-22949.44%
NVDA261218P002400002024-02-29 11:06AM EST2026-12-188.508.309.350.00-14048.30%