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:310.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240315C003100002024-03-01 10:13AM EST2024-03-15498.46511.95514.70+17.46+3.63%1168214.75%
NVDA240419C003100002024-02-29 9:31AM EST2024-04-19486.05513.65516.550.00-151137.21%
NVDA240517C003100002024-02-28 9:51AM EST2024-05-17466.84515.35517.850.00-127118.86%
NVDA240621C003100002024-02-21 1:56PM EST2024-06-21367.33516.45520.050.00-1888105.33%
NVDA240719C003100002024-02-15 10:00AM EST2024-07-19423.35516.25524.200.00-538100.36%
NVDA240816C003100002024-02-07 2:28PM EST2024-08-16394.38517.65524.150.00-1293.32%
NVDA240920C003100002024-02-26 11:21AM EST2024-09-20497.69519.65525.700.00-117088.75%
NVDA241115C003100002024-03-01 11:52AM EST2024-11-15522.83522.40529.05+19.94+3.97%5383.84%
NVDA241220C003100002024-02-28 10:59AM EST2024-12-20481.79523.35532.200.00-19981.71%
NVDA250117C003100002024-03-01 2:27PM EST2025-01-17528.43526.45532.75+24.82+4.93%699380.52%
NVDA250620C003100002024-02-23 12:00PM EST2025-06-20515.90533.35543.100.00-113174.70%
NVDA251219C003100002024-03-01 11:21AM EST2025-12-19543.12539.70555.50+43.10+8.62%163270.44%
NVDA260116C003100002024-02-15 10:23AM EST2026-01-16459.05543.80554.250.00-21269.96%
NVDA260618C003100002024-02-23 12:00PM EST2026-06-18534.40548.50564.650.00-126867.79%
NVDA261218C003100002024-03-01 3:06PM EST2026-12-18558.56557.40573.45+22.63+4.22%13966.02%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003100002024-02-26 11:45AM EST2024-03-080.010.000.130.00-1659254.69%
NVDA240315P003100002024-03-01 9:56AM EST2024-03-150.010.000.030.00-431,543154.69%
NVDA240322P003100002024-02-28 12:16PM EST2024-03-220.020.010.060.00-140132.81%
NVDA240328P003100002024-02-21 10:05AM EST2024-03-280.290.000.060.00-25114.84%
NVDA240419P003100002024-03-01 12:25PM EST2024-04-190.050.000.07+0.01+25.00%225685.55%
NVDA240517P003100002024-03-01 11:30AM EST2024-05-170.100.040.09-0.01-9.09%240871.68%
NVDA240621P003100002024-02-29 12:42PM EST2024-06-210.270.180.270.00-52,47766.70%
NVDA240719P003100002024-02-26 10:53AM EST2024-07-190.480.230.400.00-220661.77%
NVDA240816P003100002024-03-01 2:15PM EST2024-08-160.470.400.50-0.12-20.34%33358.72%
NVDA240920P003100002024-02-29 10:38AM EST2024-09-200.840.640.800.00-563756.56%
NVDA241115P003100002024-03-01 10:20AM EST2024-11-151.371.241.43-0.29-17.47%101054.43%
NVDA241220P003100002024-03-01 11:23AM EST2024-12-201.931.692.08-0.32-14.22%134553.78%
NVDA250117P003100002024-02-22 3:47PM EST2025-01-172.462.232.66-0.59-19.34%11,07953.57%
NVDA250221P003100002024-03-01 9:59AM EST2025-02-213.312.593.55-0.09-2.65%12052.87%
NVDA250620P003100002024-03-01 12:24PM EST2025-06-205.105.105.40-0.52-9.25%16150.55%
NVDA251219P003100002024-02-26 9:35AM EST2025-12-199.798.509.450.00-21,18248.73%
NVDA260116P003100002024-02-23 10:18AM EST2026-01-1610.209.109.550.00-19147.84%
NVDA260618P003100002024-02-26 10:40AM EST2026-06-1813.3012.3012.950.00-17946.56%
NVDA261218P003100002024-02-28 11:52AM EST2026-12-1816.4516.1017.300.00-16245.53%