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:340.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003400002024-03-01 2:12PM EST2024-03-08481.41481.60484.40+145.81+43.45%12258.98%
NVDA240315C003400002024-03-01 1:47PM EST2024-03-15479.91482.05484.75+32.04+7.15%2210198.83%
NVDA240328C003400002024-02-14 1:44PM EST2024-03-28391.30482.90485.700.00-11159.18%
NVDA240419C003400002024-02-28 11:59AM EST2024-04-19449.70483.95486.800.00-231127.59%
NVDA240517C003400002024-02-29 2:04PM EST2024-05-17456.91485.75488.250.00-131110.60%
NVDA240621C003400002024-03-01 12:33PM EST2024-06-21485.00486.20493.40+42.86+9.69%2363101.42%
NVDA240719C003400002024-02-27 12:19PM EST2024-07-19459.00486.85493.950.00-64092.26%
NVDA240816C003400002024-02-12 10:52AM EST2024-08-16408.70488.65494.550.00-4386.98%
NVDA240920C003400002024-02-23 11:54AM EST2024-09-20468.13490.80497.150.00-47983.68%
NVDA241115C003400002024-02-22 9:30AM EST2024-11-15426.05493.35501.050.00-152078.96%
NVDA241220C003400002024-02-28 12:42PM EST2024-12-20460.53495.65503.700.00-126177.33%
NVDA250117C003400002024-02-26 12:28PM EST2025-01-17481.30498.95504.900.00-160476.53%
NVDA250221C003400002024-02-27 1:25PM EST2025-02-21476.47495.80512.350.00-1374.97%
NVDA250620C003400002024-02-27 12:40PM EST2025-06-20480.14507.05516.750.00-1320371.58%
NVDA251219C003400002024-02-23 3:55PM EST2025-12-19494.77514.90529.000.00-117267.46%
NVDA260116C003400002024-03-01 3:20PM EST2026-01-16520.75519.20529.75+18.30+3.64%11667.62%
NVDA260618C003400002024-02-05 12:58PM EST2026-06-18404.00530.35535.850.00-3965.75%
NVDA261218C003400002024-03-01 11:21AM EST2026-12-18538.12539.60546.70+17.29+3.32%12564.25%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003400002024-02-26 9:34AM EST2024-03-080.010.000.130.00-276232.03%
NVDA240315P003400002024-03-01 12:19PM EST2024-03-150.020.010.03-0.01-33.33%132,545142.97%
NVDA240322P003400002024-03-01 2:25PM EST2024-03-220.020.000.07-0.02-50.00%148120.31%
NVDA240328P003400002024-02-29 10:14AM EST2024-03-280.010.000.060.00-119104.30%
NVDA240419P003400002024-03-01 3:57PM EST2024-04-190.070.010.080.00-152,16779.30%
NVDA240517P003400002024-02-28 1:51PM EST2024-05-170.170.060.150.00-642567.97%
NVDA240621P003400002024-03-01 3:49PM EST2024-06-210.350.270.38-0.18-33.96%103,70463.18%
NVDA240719P003400002024-02-29 11:11AM EST2024-07-190.560.420.530.00-19958.98%
NVDA240816P003400002024-02-26 9:30AM EST2024-08-161.140.630.730.00-13956.26%
NVDA240920P003400002024-03-01 3:54PM EST2024-09-201.100.961.17-0.16-12.70%11,13854.31%
NVDA241018P003400002024-03-01 12:08PM EST2024-10-181.541.321.53+1.54-3153.08%
NVDA241115P003400002024-03-01 2:29PM EST2024-11-152.091.882.01-0.45-17.72%14052.55%
NVDA241220P003400002024-02-29 10:46AM EST2024-12-202.982.652.840.00-139452.19%
NVDA250117P003400002024-03-01 3:12PM EST2025-01-173.353.203.45-0.56-14.32%102,09351.56%
NVDA250221P003400002024-03-01 2:01PM EST2025-02-214.303.754.80-0.30-6.52%416851.27%
NVDA250620P003400002024-03-01 3:39PM EST2025-06-207.106.857.35-1.47-17.15%217049.55%
NVDA251219P003400002024-02-23 12:34PM EST2025-12-1913.1711.2012.250.00-21,34447.48%
NVDA260116P003400002024-02-23 3:08PM EST2026-01-1613.5512.0012.450.00-99646.69%
NVDA260618P003400002024-02-29 9:57AM EST2026-06-1816.6015.9016.600.00-53545.54%
NVDA261218P003400002024-03-01 11:03AM EST2026-12-1821.0920.4021.70-0.71-3.26%18844.55%