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:270.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240315C002700002024-02-29 9:39AM EST2024-03-15528.21551.85554.600.00-1213237.60%
NVDA240322C002700002024-02-21 3:49PM EST2024-03-22404.57552.20554.900.00--1205.03%
NVDA240328C002700002024-02-21 3:50PM EST2024-03-28404.77552.60555.450.00--1191.94%
NVDA240419C002700002024-02-29 9:39AM EST2024-04-19529.81553.35556.200.00-111151.54%
NVDA240517C002700002024-02-06 11:40AM EST2024-05-17412.00554.85557.350.00-517131.02%
NVDA240621C002700002024-02-22 2:55PM EST2024-06-21515.10555.15560.300.00-11,205116.64%
NVDA240719C002700002024-01-18 3:59PM EST2024-07-19307.05458.95466.000.00-110.00%
NVDA240816C002700002024-02-09 10:55AM EST2024-08-16453.00556.50563.750.00--1103.04%
NVDA240920C002700002024-01-30 3:43PM EST2024-09-20368.45527.00539.100.00-2520.00%
NVDA241115C002700002024-02-02 9:30AM EST2024-11-15382.50559.55567.400.00-1290.21%
NVDA241220C002700002024-02-28 9:37AM EST2024-12-20522.32561.00569.500.00-14887.85%
NVDA250117C002700002024-02-26 12:18PM EST2025-01-17543.58563.20571.100.00-11,40687.00%
NVDA250221C002700002024-03-01 1:23PM EST2025-02-21564.09560.00576.45+22.38+4.13%2284.19%
NVDA250620C002700002024-02-02 10:52AM EST2025-06-20406.28569.00578.800.00-141779.50%
NVDA251219C002700002024-02-16 9:35AM EST2025-12-19502.00573.50589.750.00-120474.39%
NVDA260116C002700002024-02-26 2:58PM EST2026-01-16558.55577.40588.000.00-18773.73%
NVDA260618C002700002024-02-09 12:29PM EST2026-06-18485.36580.70596.800.00-11670.97%
NVDA261218C002700002024-02-28 10:41AM EST2026-12-18580.50588.00604.05+31.54+5.75%17068.75%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P002700002024-03-01 2:37PM EST2024-03-080.150.000.01+0.11+275.00%1037237.50%
NVDA240315P002700002024-02-28 10:25AM EST2024-03-150.010.000.030.00-21,277175.00%
NVDA240322P002700002024-02-22 9:30AM EST2024-03-220.090.000.060.00-3848148.44%
NVDA240328P002700002024-02-23 3:23PM EST2024-03-280.060.010.050.00-26130.47%
NVDA240419P002700002024-02-29 1:31PM EST2024-04-190.030.000.060.00-1213796.09%
NVDA240517P002700002024-03-01 9:56AM EST2024-05-170.060.030.07-0.01-14.29%331379.49%
NVDA240621P002700002024-02-28 3:50PM EST2024-06-210.210.060.170.00-32,80670.80%
NVDA240719P002700002024-02-26 3:45PM EST2024-07-190.270.130.220.00-117965.92%
NVDA240816P002700002024-03-01 3:29PM EST2024-08-160.250.180.29-0.10-28.57%110661.96%
NVDA240920P002700002024-03-01 3:42PM EST2024-09-200.440.330.440.00-17945959.45%
NVDA241115P002700002024-02-27 3:48PM EST2024-11-150.910.660.850.00-114357.06%
NVDA241220P002700002024-03-01 1:50PM EST2024-12-201.100.911.18-0.10-8.33%242455.88%
NVDA250117P002700002024-03-01 11:11AM EST2025-01-171.381.261.45-0.23-14.29%353155.37%
NVDA250221P002700002024-02-21 10:26AM EST2025-02-213.501.442.810.00--356.26%
NVDA250620P002700002024-02-29 2:00PM EST2025-06-203.533.153.600.00-1214752.61%
NVDA251219P002700002024-03-01 2:34PM EST2025-12-196.085.706.20-3.52-36.67%27950.18%
NVDA260116P002700002024-03-01 10:36AM EST2026-01-166.306.056.40-0.10-1.56%211149.47%
NVDA260618P002700002024-02-23 10:58AM EST2026-06-188.808.359.000.00-1748.13%
NVDA261218P002700002024-02-26 1:31PM EST2026-12-1811.6411.3012.350.00-512046.99%