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:280.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C002800002024-02-15 1:36PM EST2024-03-08451.97541.50544.350.00--1299.61%
NVDA240315C002800002024-03-01 2:01PM EST2024-03-15542.53541.90544.60+19.89+3.81%1342231.64%
NVDA240322C002800002024-02-21 3:51PM EST2024-03-22395.18542.20544.950.00--1199.51%
NVDA240419C002800002024-03-01 2:01PM EST2024-04-19544.26543.40546.30+49.09+9.91%173147.75%
NVDA240517C002800002023-11-27 3:41PM EST2024-05-17213.00220.35223.150.00-250.00%
NVDA240621C002800002024-02-22 3:12PM EST2024-06-21503.00545.85549.400.00-3826112.67%
NVDA240719C002800002024-02-22 3:11PM EST2024-07-19506.00545.50554.500.00-410109.14%
NVDA240920C002800002024-03-01 2:30PM EST2024-09-20551.50548.50554.30+152.94+38.37%21894.10%
NVDA241220C002800002024-02-27 1:38PM EST2024-12-20523.75551.50559.750.00-15585.86%
NVDA250117C002800002024-03-01 1:12PM EST2025-01-17553.50554.35560.65+34.69+6.69%12,34784.94%
NVDA250221C002800002024-02-26 2:09PM EST2025-02-21532.46550.70567.650.00-2282.99%
NVDA250620C002800002024-02-22 1:54PM EST2025-06-20519.96560.05569.850.00-219378.25%
NVDA251219C002800002024-03-01 1:17PM EST2025-12-19569.33564.95581.15+25.75+4.74%1159373.34%
NVDA260116C002800002024-02-22 1:45PM EST2026-01-16526.54568.85579.400.00-53972.67%
NVDA260618C002800002024-02-22 2:00PM EST2026-06-18535.57572.55588.700.00-85570.12%
NVDA261218C002800002024-03-01 3:10PM EST2026-12-18584.63580.25596.30+43.37+8.01%21168.02%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P002800002024-03-01 2:08PM EST2024-03-080.010.000.130.00-125280.47%
NVDA240315P002800002024-02-28 9:34AM EST2024-03-150.020.000.010.00-3865156.25%
NVDA240322P002800002024-02-29 12:41PM EST2024-03-220.010.010.060.00-316146.09%
NVDA240328P002800002024-02-21 3:58PM EST2024-03-280.080.000.050.00--12124.22%
NVDA240419P002800002024-02-29 10:49AM EST2024-04-190.020.020.060.00-224095.31%
NVDA240517P002800002024-02-27 9:46AM EST2024-05-170.120.000.110.00-122177.73%
NVDA240621P002800002024-02-27 12:36PM EST2024-06-210.220.100.200.00-153370.36%
NVDA240719P002800002024-02-22 1:27PM EST2024-07-190.390.120.250.00-348564.21%
NVDA240816P002800002024-03-01 3:14PM EST2024-08-160.310.240.33-0.05-13.89%126461.28%
NVDA240920P002800002024-03-01 12:00PM EST2024-09-200.500.450.50-0.02-3.85%1211,32259.01%
NVDA241115P002800002024-02-26 11:17AM EST2024-11-151.070.760.970.00-12256.27%
NVDA241220P002800002024-02-27 1:21PM EST2024-12-201.470.981.630.00-1328755.86%
NVDA250117P002800002024-03-01 2:33PM EST2025-01-171.591.501.66-0.26-14.05%71,22754.88%
NVDA250221P002800002024-02-26 3:22PM EST2025-02-212.501.663.150.00-24755.63%
NVDA250620P002800002024-02-27 1:20PM EST2025-06-204.053.554.000.00-311352.03%
NVDA251219P002800002024-02-27 2:49PM EST2025-12-196.896.307.350.00-12,22450.43%
NVDA260116P002800002024-02-29 11:52AM EST2026-01-167.206.707.150.00-125249.10%
NVDA260618P002800002024-03-01 3:58PM EST2026-06-189.559.259.85-0.75-7.28%210247.66%
NVDA261218P002800002024-03-01 10:29AM EST2026-12-1812.8012.3513.50-1.12-8.05%1030646.61%