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:350.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003500002024-02-27 9:48AM EST2024-03-08432.67471.85474.200.00-10254.10%
NVDA240315C003500002024-03-01 2:44PM EST2024-03-15471.00472.30474.55+27.87+6.29%12602193.75%
NVDA240328C003500002024-02-22 3:06PM EST2024-03-28431.74472.95475.750.00-5555155.13%
NVDA240419C003500002024-02-29 10:03AM EST2024-04-19474.69474.25476.65+26.05+5.81%1285124.37%
NVDA240517C003500002024-02-27 11:53AM EST2024-05-17473.73475.90478.30+29.14+6.55%283107.80%
NVDA240621C003500002024-03-01 2:47PM EST2024-06-21477.55477.70480.40+28.72+6.40%2571696.11%
NVDA240719C003500002024-02-21 2:52PM EST2024-07-19328.47478.45482.800.00-31190.15%
NVDA240816C003500002024-02-26 11:04AM EST2024-08-16459.48479.95484.500.00-1285.80%
NVDA240920C003500002024-02-23 10:08AM EST2024-09-20471.51481.65487.250.00-114582.10%
NVDA241115C003500002024-03-01 12:18PM EST2024-11-15483.80484.85491.65+14.80+3.16%1578.16%
NVDA241220C003500002024-03-01 2:47PM EST2024-12-20488.55486.30494.35+15.59+3.30%419375.93%
NVDA250117C003500002024-03-01 12:22PM EST2025-01-17487.93489.75495.70+18.98+4.05%498075.25%
NVDA250221C003500002024-02-20 1:52PM EST2025-02-21361.59487.25499.150.00--171.95%
NVDA250620C003500002024-02-26 10:35AM EST2025-06-20480.10498.40508.050.00-1025370.63%
NVDA251219C003500002024-03-01 12:08PM EST2025-12-19507.45506.75522.10+19.10+3.91%336867.11%
NVDA260116C003500002024-02-29 3:08PM EST2026-01-16487.57510.90521.500.00-113866.77%
NVDA260618C003500002024-02-22 1:59PM EST2026-06-18483.00522.65528.150.00-14965.12%
NVDA261218C003500002024-03-01 2:58PM EST2026-12-18534.55532.30539.40+45.18+9.23%227663.71%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003500002024-02-27 9:43AM EST2024-03-080.010.000.020.00-1430193.75%
NVDA240315P003500002024-03-01 12:52PM EST2024-03-150.020.010.02-0.01-33.33%1116,865135.94%
NVDA240322P003500002024-03-01 12:10PM EST2024-03-220.020.010.04-0.02-50.00%1134113.67%
NVDA240328P003500002024-03-01 1:05PM EST2024-03-280.010.000.04-0.04-80.00%1335697.66%
NVDA240405P003500002024-03-01 3:08PM EST2024-04-050.040.000.10-0.10-71.43%4192.19%
NVDA240419P003500002024-03-01 3:57PM EST2024-04-190.050.010.10-0.03-37.50%22,47178.13%
NVDA240517P003500002024-03-01 3:43PM EST2024-05-170.150.080.17-0.06-28.57%72,14066.99%
NVDA240621P003500002024-03-01 9:44AM EST2024-06-210.410.370.42-0.04-8.89%645,52162.60%
NVDA240719P003500002024-03-01 2:42PM EST2024-07-190.580.470.60-0.18-23.68%171958.01%
NVDA240816P003500002024-02-28 11:01AM EST2024-08-161.030.710.830.00-121055.42%
NVDA240920P003500002024-03-01 3:16PM EST2024-09-201.301.121.33-0.13-9.09%111,95053.72%
NVDA241115P003500002024-03-01 11:41AM EST2024-11-152.282.122.27-0.29-11.28%17951.97%
NVDA241220P003500002024-03-01 3:58PM EST2024-12-203.103.053.20-0.24-7.19%661,22751.78%
NVDA250117P003500002024-03-01 3:19PM EST2025-01-173.753.653.80-0.35-8.54%54,55451.06%
NVDA250221P003500002024-03-01 3:57PM EST2025-02-214.804.355.05-0.55-10.28%38050.67%
NVDA250620P003500002024-03-01 2:31PM EST2025-06-207.857.607.95-0.10-1.26%1568248.95%
NVDA251219P003500002024-03-01 11:04AM EST2025-12-1912.8012.5013.00-0.49-3.69%31,48046.82%
NVDA260116P003500002024-03-01 3:02PM EST2026-01-1613.4013.0513.50-0.70-4.96%602,15446.30%
NVDA260618P003500002024-03-01 3:02PM EST2026-06-1817.6617.2517.95-0.43-2.38%5730245.22%
NVDA261218P003500002024-03-01 3:36PM EST2026-12-1822.5022.3523.35-0.61-2.64%5517944.27%