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:300.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003000002024-02-29 12:23PM EST2024-03-08490.53521.80524.150.00-14289.84%
NVDA240315C003000002024-03-01 11:52AM EST2024-03-15519.95522.15524.45+25.60+5.18%5400220.31%
NVDA240328C003000002024-02-20 1:19PM EST2024-03-28384.52522.75525.550.00--10177.25%
NVDA240419C003000002024-03-01 9:39AM EST2024-04-19501.97523.80526.25+8.47+1.72%1111140.72%
NVDA240517C003000002024-03-01 2:28PM EST2024-05-17525.50525.20527.75+28.73+5.78%1541121.78%
NVDA240621C003000002024-03-01 3:01PM EST2024-06-21526.20525.30530.15+30.05+6.06%52,387106.42%
NVDA240719C003000002024-02-20 2:17PM EST2024-07-19393.51527.15531.650.00-144100.86%
NVDA240816C003000002024-02-26 9:51AM EST2024-08-16496.00528.30532.900.00-1495.36%
NVDA240920C003000002024-02-29 9:34AM EST2024-09-20505.42529.45535.400.00-111390.89%
NVDA241115C003000002024-02-23 1:57PM EST2024-11-15510.69531.85538.700.00-3585.59%
NVDA241220C003000002024-02-28 10:31AM EST2024-12-20486.80532.70541.300.00-128783.00%
NVDA250117C003000002024-03-01 12:55PM EST2025-01-17534.44535.85541.85+24.04+4.71%279381.90%
NVDA250221C003000002024-03-01 12:55PM EST2025-02-21536.54532.30548.95+536.54-1080.03%
NVDA250620C003000002024-03-01 3:58PM EST2025-06-20548.20541.65552.55+49.27+9.88%11,08575.84%
NVDA251219C003000002024-03-01 3:05PM EST2025-12-19553.10548.10563.90+17.65+3.30%11,08571.34%
NVDA260116C003000002024-02-26 10:10AM EST2026-01-16530.49552.15562.600.00-120770.85%
NVDA260618C003000002024-02-28 11:49AM EST2026-06-18530.20556.50572.600.00-105768.54%
NVDA261218C003000002024-02-29 10:53AM EST2026-12-18546.02564.95581.000.00-813566.65%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003000002024-02-26 3:46PM EST2024-03-080.010.000.010.00-2279218.75%
NVDA240315P003000002024-03-01 3:16PM EST2024-03-150.010.000.030.00-197,075159.38%
NVDA240322P003000002024-03-01 10:52AM EST2024-03-220.010.010.030.00-2100131.25%
NVDA240328P003000002024-03-01 3:14PM EST2024-03-280.020.010.03-0.01-33.33%24114114.84%
NVDA240405P003000002024-02-23 1:03PM EST2024-04-050.050.010.080.00-33107.03%
NVDA240419P003000002024-03-01 3:25PM EST2024-04-190.040.030.07-0.01-20.00%2533,17191.02%
NVDA240517P003000002024-03-01 9:32AM EST2024-05-170.070.070.10-0.01-12.50%11,37575.68%
NVDA240621P003000002024-03-01 3:54PM EST2024-06-210.220.200.250.00-1416,20768.80%
NVDA240719P003000002024-03-01 3:26PM EST2024-07-190.260.250.32-0.07-21.21%141,24563.04%
NVDA240816P003000002024-03-01 3:49PM EST2024-08-160.390.350.43-0.05-11.36%1091,01959.57%
NVDA240920P003000002024-03-01 3:27PM EST2024-09-200.620.600.69-0.10-13.89%1772,30957.54%
NVDA241018P003000002024-03-01 3:31PM EST2024-10-180.790.750.91+0.79-11255.69%
NVDA241115P003000002024-03-01 3:29PM EST2024-11-151.121.071.24-0.18-13.85%67554.99%
NVDA241220P003000002024-03-01 3:44PM EST2024-12-201.751.661.83-0.15-7.89%511,49454.81%
NVDA250117P003000002024-03-01 3:55PM EST2025-01-172.102.002.18-0.15-6.67%183,63753.86%
NVDA250221P003000002024-03-01 9:59AM EST2025-02-212.852.472.97-0.10-3.39%120653.39%
NVDA250620P003000002024-03-01 3:36PM EST2025-06-204.704.654.85-0.30-6.00%1594751.09%
NVDA251219P003000002024-03-01 3:57PM EST2025-12-198.088.008.35-0.37-4.38%569148.81%
NVDA260116P003000002024-03-01 11:04AM EST2026-01-168.518.258.60-0.24-2.74%122,16948.12%
NVDA260618P003000002024-03-01 1:26PM EST2026-06-1811.5511.2511.75-0.36-3.02%596246.81%
NVDA261218P003000002024-03-01 3:52PM EST2026-12-1815.4615.2015.95-0.14-0.90%3937845.87%