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:260.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C002600002024-02-29 2:39PM EST2024-03-08533.82561.50564.300.00-24313.28%
NVDA240315C002600002024-02-28 9:37AM EST2024-03-15520.02561.85564.600.00-197245.31%
NVDA240328C002600002024-02-21 3:52PM EST2024-03-28414.66562.55565.400.00--2196.92%
NVDA240419C002600002024-01-19 10:56AM EST2024-04-19324.33466.45470.550.00-480.00%
NVDA240517C002600002024-02-09 12:06PM EST2024-05-17458.98564.70567.250.00-17134.28%
NVDA240621C002600002024-03-01 1:23PM EST2024-06-21563.08565.70569.05+27.06+5.05%2896118.65%
NVDA240719C002600002024-02-23 3:29PM EST2024-07-19534.30562.50571.750.00-15104.91%
NVDA240920C002600002024-01-26 2:14PM EST2024-09-20360.12533.35541.650.00-1420.00%
NVDA241115C002600002024-01-29 3:53PM EST2024-11-15376.15525.00530.850.00--10.00%
NVDA241220C002600002024-01-24 1:30PM EST2024-12-20380.00537.05545.450.00-2390.00%
NVDA250117C002600002024-02-29 11:39AM EST2025-01-17539.00573.20579.150.00-171388.11%
NVDA250620C002600002024-02-29 1:13PM EST2025-06-20550.93578.00587.800.00-313980.81%
NVDA251219C002600002024-02-28 1:22PM EST2025-12-19554.00582.05598.300.00-116275.43%
NVDA260116C002600002024-03-01 3:29PM EST2026-01-16589.25585.95596.50+19.40+3.40%11774.77%
NVDA260618C002600002024-02-06 10:08AM EST2026-06-18454.07588.75605.150.00-13971.86%
NVDA261218C002600002024-02-28 1:21PM EST2026-12-18566.00595.80611.850.00-12069.51%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P002600002024-02-28 3:46PM EST2024-03-080.010.000.010.00-1165250.00%
NVDA240315P002600002024-02-27 2:16PM EST2024-03-150.010.000.010.00-2021,896168.75%
NVDA240322P002600002024-02-26 1:10PM EST2024-03-220.010.000.010.00-558134.38%
NVDA240328P002600002024-02-26 9:39AM EST2024-03-280.020.000.050.00-217132.81%
NVDA240405P002600002024-02-23 1:06PM EST2024-04-050.030.000.070.00-22119.53%
NVDA240419P002600002024-02-29 10:49AM EST2024-04-190.020.000.050.00-217597.66%
NVDA240517P002600002024-02-29 11:44AM EST2024-05-170.050.000.090.00-20223181.45%
NVDA240621P002600002024-03-01 9:56AM EST2024-06-210.140.060.16-0.03-17.65%64,76372.85%
NVDA240719P002600002024-02-05 9:35AM EST2024-07-190.450.070.200.00-11966.31%
NVDA240816P002600002024-02-23 3:52PM EST2024-08-160.310.050.260.00-3961.33%
NVDA240920P002600002024-03-01 3:55PM EST2024-09-200.320.280.39-0.15-31.91%461,48560.43%
NVDA241115P002600002024-02-26 9:46AM EST2024-11-150.840.550.740.00-23757.74%
NVDA241220P002600002024-03-01 10:54AM EST2024-12-201.010.761.03-0.12-10.62%512256.49%
NVDA250117P002600002024-02-29 2:26PM EST2025-01-171.351.001.26+0.01+0.75%31,36255.70%
NVDA250620P002600002024-02-20 2:19PM EST2025-06-205.412.663.200.00-236152.97%
NVDA251219P002600002024-03-01 2:41PM EST2025-12-195.305.105.35-0.15-2.75%165450.03%
NVDA260116P002600002024-02-28 3:03PM EST2026-01-165.805.405.700.00-239749.84%
NVDA260618P002600002024-02-26 1:25PM EST2026-06-188.257.558.000.00-129048.36%
NVDA261218P002600002024-03-01 3:38PM EST2026-12-1810.5010.2511.30-0.20-1.87%13647.42%