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:250.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C002500002024-03-01 3:58PM EST2024-03-08572.50571.70574.10+27.50+5.05%96323.44%
NVDA240315C002500002024-03-01 11:56AM EST2024-03-15568.95572.05574.35+25.15+4.62%11275251.56%
NVDA240328C002500002024-02-21 3:45PM EST2024-03-28425.47572.55575.350.00-13202.71%
NVDA240419C002500002024-02-27 10:25AM EST2024-04-19539.10573.40575.900.00-185159.79%
NVDA240517C002500002024-02-27 10:48AM EST2024-05-17541.05574.60577.000.00-123137.23%
NVDA240621C002500002024-03-01 12:40PM EST2024-06-21573.00575.70578.40+26.92+4.93%103,155120.76%
NVDA240719C002500002024-02-02 9:32AM EST2024-07-19393.95575.90580.500.00-22112.94%
NVDA240816C002500002024-02-29 2:25PM EST2024-08-16549.94576.90581.65+549.94--1106.86%
NVDA240920C002500002024-02-22 2:50PM EST2024-09-20536.98577.65583.450.00-1194100.90%
NVDA241115C002500002024-02-15 2:53PM EST2024-11-15492.19579.45586.250.00-1294.62%
NVDA241220C002500002024-03-01 11:22AM EST2024-12-20577.78579.75588.60+130.78+29.26%18591.42%
NVDA250117C002500002024-03-01 2:15PM EST2025-01-17584.47582.25588.85+26.44+4.74%41,51489.81%
NVDA250620C002500002024-02-27 10:49AM EST2025-06-20557.70587.00596.850.00-560382.18%
NVDA251219C002500002024-02-27 9:39AM EST2025-12-19559.55590.70606.650.00-162576.43%
NVDA260116C002500002024-03-01 11:50AM EST2026-01-16596.80594.40605.00+21.80+3.79%19375.77%
NVDA260618C002500002024-02-20 9:45AM EST2026-06-18478.05597.10613.200.00-14172.76%
NVDA261218C002500002024-03-01 1:17PM EST2026-12-18606.58603.65619.75+19.35+3.30%44670.32%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P002500002024-02-23 2:44PM EST2024-03-080.040.000.010.00-1123256.25%
NVDA240315P002500002024-02-28 10:23AM EST2024-03-150.010.000.020.00-11,996181.25%
NVDA240322P002500002024-02-26 2:38PM EST2024-03-220.020.000.020.00-671146.88%
NVDA240328P002500002024-02-27 10:58AM EST2024-03-280.020.000.020.00-231128.13%
NVDA240419P002500002024-03-01 3:51PM EST2024-04-190.030.020.05+0.01+50.00%431,612103.91%
NVDA240517P002500002024-03-01 10:40AM EST2024-05-170.050.030.060.00-135583.98%
NVDA240621P002500002024-03-01 11:15AM EST2024-06-210.120.080.14-0.02-14.29%506,25275.20%
NVDA240719P002500002024-03-01 1:29PM EST2024-07-190.190.050.17-0.01-5.00%225467.19%
NVDA240816P002500002024-03-01 1:01PM EST2024-08-160.260.090.22+0.05+23.81%110563.38%
NVDA240920P002500002024-03-01 2:07PM EST2024-09-200.320.210.31-0.02-5.88%152,15460.69%
NVDA241018P002500002024-03-01 12:37PM EST2024-10-180.340.310.47+0.34-6059.47%
NVDA241115P002500002024-02-29 3:08PM EST2024-11-150.690.460.650.00-13058.52%
NVDA241220P002500002024-03-01 3:30PM EST2024-12-200.820.730.89-0.09-9.89%547557.57%
NVDA250117P002500002024-03-01 3:24PM EST2025-01-171.080.821.18-0.11-9.24%363,12656.54%
NVDA250221P002500002024-02-28 12:08PM EST2025-02-211.511.201.710.00-5956.59%
NVDA250620P002500002024-03-01 11:10AM EST2025-06-202.642.502.82-0.16-5.71%61,02153.79%
NVDA251219P002500002024-03-01 10:30AM EST2025-12-194.804.554.80-0.20-4.00%22,30950.53%
NVDA260116P002500002024-03-01 11:26AM EST2026-01-165.004.905.05-0.15-2.91%424850.08%
NVDA260618P002500002024-03-01 1:26PM EST2026-06-187.016.757.35-0.22-3.04%1011948.99%
NVDA261218P002500002024-03-01 3:35PM EST2026-12-189.609.5010.00-0.12-1.23%210647.53%