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:290.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240315C002900002024-03-01 2:29PM EST2024-03-15531.98531.90534.65+12.98+2.50%4236225.98%
NVDA240419C002900002024-03-01 2:29PM EST2024-04-19533.76533.50536.40+45.93+9.42%139144.34%
NVDA240517C002900002024-02-13 12:02PM EST2024-05-17439.73535.00537.600.00-125124.46%
NVDA240621C002900002024-02-21 11:26AM EST2024-06-21397.00534.30541.500.00-1243110.45%
NVDA240719C002900002024-03-01 1:20PM EST2024-07-19534.52536.60541.55+43.03+8.76%44102.88%
NVDA240816C002900002024-02-22 1:42PM EST2024-08-16493.31537.10543.700.00-5597.72%
NVDA240920C002900002024-02-02 10:34AM EST2024-09-20372.50538.85545.050.00-36592.58%
NVDA241115C002900002024-02-21 3:58PM EST2024-11-15397.77540.50548.250.00-2486.57%
NVDA241220C002900002024-02-23 1:33PM EST2024-12-20524.79542.10550.950.00-15984.76%
NVDA250117C002900002024-02-23 10:26AM EST2025-01-17529.32545.15551.150.00-130383.37%
NVDA250620C002900002024-03-01 3:16PM EST2025-06-20551.25551.10560.90+20.56+3.87%115777.01%
NVDA251219C002900002024-02-05 9:39AM EST2025-12-19429.38556.50572.650.00-219772.38%
NVDA260116C002900002024-01-29 12:32PM EST2026-01-16363.10516.60524.500.00-2220.00%
NVDA260618C002900002024-02-22 1:45PM EST2026-06-18526.55564.50580.650.00-51069.33%
NVDA261218C002900002024-03-01 3:10PM EST2026-12-18576.89572.55588.65+41.31+7.71%11267.32%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P002900002024-02-21 3:18PM EST2024-03-080.130.000.130.00-916271.48%
NVDA240315P002900002024-02-29 3:44PM EST2024-03-150.010.000.030.00-32,286164.06%
NVDA240322P002900002024-02-27 3:26PM EST2024-03-220.030.000.060.00-20101139.84%
NVDA240328P002900002024-03-01 2:55PM EST2024-03-280.020.000.050.00-152120.31%
NVDA240419P002900002024-02-29 10:49AM EST2024-04-190.030.000.060.00-236989.84%
NVDA240517P002900002024-02-22 10:07AM EST2024-05-170.100.020.090.00-126875.20%
NVDA240621P002900002024-02-23 3:58PM EST2024-06-210.330.130.220.00-11,45069.24%
NVDA240719P002900002024-02-26 10:12AM EST2024-07-190.380.150.320.00-35563.77%
NVDA240816P002900002024-02-29 3:28PM EST2024-08-160.420.240.380.00-1110859.91%
NVDA240920P002900002024-03-01 9:46AM EST2024-09-200.590.470.57-0.04-6.35%12961657.81%
NVDA241115P002900002024-02-22 10:40AM EST2024-11-151.480.921.100.00-23455.69%
NVDA241220P002900002024-02-28 2:41PM EST2024-12-201.751.271.620.00-333454.96%
NVDA250117P002900002024-02-29 3:47PM EST2025-01-171.961.801.890.00-1154154.47%
NVDA250221P002900002024-03-01 2:05PM EST2025-02-212.442.162.83-0.07-2.79%3484054.27%
NVDA250620P002900002024-02-28 9:30AM EST2025-06-204.754.004.450.00-17351.51%
NVDA251219P002900002024-03-01 10:49AM EST2025-12-197.457.057.60-0.35-4.49%113749.28%
NVDA260116P002900002024-03-01 11:32AM EST2026-01-167.707.457.90-0.17-2.16%2378248.67%
NVDA260618P002900002024-02-21 3:38PM EST2026-06-1815.5010.2010.850.00-12447.31%
NVDA261218P002900002024-02-22 3:31PM EST2026-12-1814.4513.5514.650.00-14946.20%