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:330.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003300002024-02-29 3:59PM EST2024-03-08465.35491.60494.40+465.35--1267.38%
NVDA240315C003300002024-02-22 11:43AM EST2024-03-15449.00492.20494.500.00-21832202.93%
NVDA240419C003300002024-02-26 3:55PM EST2024-04-19465.90493.85496.700.00-1153130.66%
NVDA240517C003300002024-03-01 3:40PM EST2024-05-17493.54495.65498.10+137.76+38.72%134113.34%
NVDA240621C003300002024-02-20 2:48PM EST2024-06-21370.44497.00500.450.00-2932100.89%
NVDA240719C003300002024-02-20 9:51AM EST2024-07-19364.46496.75503.700.00-11194.56%
NVDA240816C003300002024-02-28 3:19PM EST2024-08-16460.65498.30505.100.00-43389.82%
NVDA240920C003300002024-02-23 10:26AM EST2024-09-20485.03500.50506.500.00-15985.27%
NVDA241115C003300002024-02-23 11:54AM EST2024-11-15481.43503.35510.750.00-3381.07%
NVDA241220C003300002024-02-22 3:55PM EST2024-12-20472.00504.75513.200.00-231478.69%
NVDA250117C003300002024-03-01 1:32PM EST2025-01-17505.50506.85515.05+38.57+8.26%21,15677.61%
NVDA250221C003300002024-02-23 1:36PM EST2025-02-21493.00505.50521.950.00-13676.78%
NVDA250620C003300002024-02-23 12:28PM EST2025-06-20497.66515.75525.500.00-128372.58%
NVDA251219C003300002024-02-28 11:19AM EST2025-12-19491.20523.20539.000.00-211668.84%
NVDA260116C003300002024-02-20 10:53AM EST2026-01-16400.57527.35537.900.00-63368.38%
NVDA260618C003300002024-02-22 12:06PM EST2026-06-18496.76532.80548.950.00-1666.41%
NVDA261218C003300002024-02-28 12:03PM EST2026-12-18513.23546.95554.050.00-12764.81%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003300002024-02-26 3:31PM EST2024-03-080.010.000.010.00-928196.88%
NVDA240315P003300002024-03-01 10:35AM EST2024-03-150.010.000.03-0.01-50.00%141,566145.31%
NVDA240322P003300002024-03-01 11:40AM EST2024-03-220.040.010.06-0.01-20.00%310124.22%
NVDA240328P003300002024-03-01 2:12PM EST2024-03-280.040.010.050.00-60114107.81%
NVDA240405P003300002024-02-23 3:06PM EST2024-04-050.150.010.090.00-201098.24%
NVDA240419P003300002024-03-01 3:33PM EST2024-04-190.050.010.080.00-150182.03%
NVDA240517P003300002024-02-29 9:53AM EST2024-05-170.160.050.140.00-314269.53%
NVDA240621P003300002024-03-01 3:03PM EST2024-06-210.320.220.34-0.17-34.69%85,37964.11%
NVDA240719P003300002024-02-27 2:10PM EST2024-07-190.590.330.470.00-113959.64%
NVDA240816P003300002024-03-01 11:40AM EST2024-08-160.630.540.64-0.12-16.00%14957.01%
NVDA240920P003300002024-03-01 3:54PM EST2024-09-200.950.881.03-0.13-12.04%12,06855.18%
NVDA241115P003300002024-02-28 11:43AM EST2024-11-151.961.641.830.00-65353.23%
NVDA241220P003300002024-03-01 11:23AM EST2024-12-202.482.332.53-0.29-10.47%126652.70%
NVDA250117P003300002024-03-01 3:02PM EST2025-01-172.992.903.05-0.32-9.67%1657952.11%
NVDA250221P003300002024-03-01 10:18AM EST2025-02-214.003.304.35-0.40-9.09%1551.75%
NVDA250620P003300002024-03-01 2:18PM EST2025-06-206.506.156.60-0.50-7.14%534449.88%
NVDA251219P003300002024-02-27 10:48AM EST2025-12-1911.7010.2511.450.00-322,29748.08%
NVDA260116P003300002024-02-27 9:42AM EST2026-01-1612.6010.9511.400.00-17247.04%
NVDA260618P003300002024-02-29 3:11PM EST2026-06-1815.5014.7515.300.00-113345.85%
NVDA261218P003300002024-02-28 10:52AM EST2026-12-1820.0018.9020.150.00-210844.86%