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:320.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003200002024-03-01 2:02PM EST2024-03-08502.34501.55504.40+24.44+5.11%12272.27%
NVDA240315C003200002024-03-01 2:38PM EST2024-03-15502.15502.00504.70+45.84+10.05%4141209.38%
NVDA240322C003200002024-02-28 9:48AM EST2024-03-22455.46502.40505.100.00-12180.96%
NVDA240328C003200002024-02-09 12:09PM EST2024-03-28397.65502.80505.650.00--1167.97%
NVDA240419C003200002024-03-01 3:40PM EST2024-04-19501.90503.75506.65+21.35+4.44%128134.01%
NVDA240517C003200002024-03-01 3:52PM EST2024-05-17504.68505.40508.00+45.51+9.91%143115.86%
NVDA240621C003200002024-02-27 12:32PM EST2024-06-21477.85506.00510.250.00-62,693101.75%
NVDA240719C003200002024-02-23 12:01PM EST2024-07-19490.69506.50514.100.00-11497.63%
NVDA240816C003200002024-01-18 2:24PM EST2024-08-16261.85412.40419.500.00-110.00%
NVDA240920C003200002024-02-28 1:51PM EST2024-09-20474.85510.05516.250.00-15587.12%
NVDA241220C003200002024-02-27 3:39PM EST2024-12-20484.90514.00522.500.00-35980.02%
NVDA250117C003200002024-02-22 9:33AM EST2025-01-17455.00517.35523.350.00-153579.15%
NVDA250620C003200002024-02-20 10:29AM EST2025-06-20394.92524.55534.300.00-116273.64%
NVDA251219C003200002024-02-26 9:50AM EST2025-12-19505.86531.35547.400.00-29669.66%
NVDA260116C003200002024-02-23 10:18AM EST2026-01-16531.15535.55546.000.00-12569.14%
NVDA260618C003200002024-02-21 9:42AM EST2026-06-18414.54540.65556.750.00-12267.09%
NVDA261218C003200002024-02-27 10:42AM EST2026-12-18517.00554.35561.500.00-227065.40%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003200002024-02-26 3:46PM EST2024-03-080.010.000.010.00-7231206.25%
NVDA240315P003200002024-03-01 9:49AM EST2024-03-150.010.000.03-0.01-50.00%101,762150.00%
NVDA240322P003200002024-02-29 9:30AM EST2024-03-220.020.000.060.00-163126.56%
NVDA240328P003200002024-02-26 11:42AM EST2024-03-280.070.000.060.00-518111.33%
NVDA240405P003200002024-02-29 1:17PM EST2024-04-050.040.010.08+0.04--5100.39%
NVDA240419P003200002024-03-01 3:59PM EST2024-04-190.040.020.07-0.02-33.33%342984.57%
NVDA240517P003200002024-02-29 3:40PM EST2024-05-170.110.030.120.00-616770.31%
NVDA240621P003200002024-03-01 11:40AM EST2024-06-210.300.220.310.00-311,41465.77%
NVDA240719P003200002024-02-27 12:14PM EST2024-07-190.500.280.450.00-313960.89%
NVDA240816P003200002024-03-01 12:36PM EST2024-08-160.600.470.570.00-29157.91%
NVDA240920P003200002024-03-01 1:38PM EST2024-09-200.870.810.87-0.06-6.45%11,43855.95%
NVDA241115P003200002024-03-01 1:42PM EST2024-11-151.511.431.62-0.21-12.21%12653.82%
NVDA241220P003200002024-03-01 11:35AM EST2024-12-202.211.952.33-0.30-11.95%286753.22%
NVDA250117P003200002024-03-01 9:59AM EST2025-01-172.802.532.72-0.05-1.75%661652.58%
NVDA250221P003200002024-03-01 9:59AM EST2025-02-213.552.943.95+0.05+1.43%1952.34%
NVDA250620P003200002024-03-01 2:29PM EST2025-06-205.825.606.05-0.38-6.13%213450.08%
NVDA251219P003200002024-02-23 9:35AM EST2025-12-1910.269.4510.000.00-162347.93%
NVDA260116P003200002024-02-23 11:02AM EST2026-01-1611.7410.0010.450.00-212847.43%
NVDA260618P003200002024-02-28 10:49AM EST2026-06-1814.6513.4014.100.00-26246.21%
NVDA261218P003200002024-02-27 12:20PM EST2026-12-1818.0017.4518.700.00-96845.20%