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:360.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003600002024-02-13 9:31AM EST2024-03-08341.90461.60464.450.00-2023246.09%
NVDA240315C003600002024-02-27 10:04AM EST2024-03-15426.61462.05464.800.00-1465187.79%
NVDA240322C003600002024-02-12 10:23AM EST2024-03-22370.01462.50465.200.00--1162.11%
NVDA240419C003600002024-03-01 12:27PM EST2024-04-19460.28464.35466.80+31.51+7.35%376121.59%
NVDA240517C003600002024-01-31 1:14PM EST2024-05-17263.60466.05468.450.00-167105.30%
NVDA240621C003600002024-03-01 12:05PM EST2024-06-21462.00466.50472.00+6.14+1.35%462393.91%
NVDA240719C003600002024-02-12 11:22AM EST2024-07-19387.11467.45474.550.00-11788.44%
NVDA240816C003600002024-03-01 10:15AM EST2024-08-16458.42469.35475.50+8.49+1.89%1483.73%
NVDA240920C003600002024-02-22 10:52AM EST2024-09-20426.87471.85477.750.00-118680.33%
NVDA241115C003600002024-02-20 11:14AM EST2024-11-15345.02475.40481.700.00-4376.33%
NVDA241220C003600002024-02-27 11:44AM EST2024-12-20446.50477.00485.750.00-1014575.00%
NVDA250117C003600002024-02-27 3:17PM EST2025-01-17452.29480.65486.600.00-131774.09%
NVDA250221C003600002024-02-21 3:54PM EST2025-02-21344.00478.25490.150.00--370.93%
NVDA250620C003600002024-02-12 9:52AM EST2025-06-20401.75489.75499.450.00-235469.71%
NVDA251219C003600002024-02-23 1:24PM EST2025-12-19487.23504.25509.000.00-238866.56%
NVDA260116C003600002024-03-01 12:22PM EST2026-01-16503.12506.75509.80+24.22+5.06%28766.12%
NVDA260618C003600002024-02-16 12:47PM EST2026-06-18439.05515.05520.500.00-1364.53%
NVDA261218C003600002024-03-01 11:49AM EST2026-12-18525.33525.10532.15+42.64+8.83%12063.19%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003600002024-02-26 10:34AM EST2024-03-080.010.000.130.00-1038217.19%
NVDA240315P003600002024-03-01 1:24PM EST2024-03-150.010.000.03-0.04-80.00%115,059131.25%
NVDA240322P003600002024-02-28 12:25PM EST2024-03-220.050.010.070.00-10110114.06%
NVDA240328P003600002024-02-27 9:34AM EST2024-03-280.050.020.070.00-29101.17%
NVDA240405P003600002024-02-29 11:44AM EST2024-04-050.050.010.100.00-81090.04%
NVDA240419P003600002024-03-01 1:49PM EST2024-04-190.060.030.10-0.04-40.00%1364076.95%
NVDA240517P003600002024-03-01 11:54AM EST2024-05-170.200.140.19-0.04-16.67%2041,56366.70%
NVDA240621P003600002024-03-01 2:28PM EST2024-06-210.470.370.46-0.03-6.00%461,84061.04%
NVDA240719P003600002024-02-28 11:32AM EST2024-07-190.770.540.640.00-126056.91%
NVDA240816P003600002024-03-01 10:07AM EST2024-08-161.000.840.94-0.03-2.91%17654.79%
NVDA240920P003600002024-03-01 11:17AM EST2024-09-201.521.291.51-0.19-11.11%31,87253.11%
NVDA241115P003600002024-02-27 2:05PM EST2024-11-152.852.302.600.00-110651.34%
NVDA241220P003600002024-03-01 3:48PM EST2024-12-203.453.303.60-0.30-8.00%348551.14%
NVDA250117P003600002024-03-01 2:54PM EST2025-01-174.174.004.25-0.43-9.35%33,31250.50%
NVDA250221P003600002024-03-01 11:03AM EST2025-02-215.454.905.55-0.25-4.39%151750.21%
NVDA250620P003600002024-03-01 11:25AM EST2025-06-208.468.258.80-0.94-10.00%23,39848.63%
NVDA251219P003600002024-03-01 1:11PM EST2025-12-1914.0513.6014.10-1.32-8.59%243446.45%
NVDA260116P003600002024-02-26 9:34AM EST2026-01-1614.4914.2014.70-1.24-7.88%212546.00%
NVDA260618P003600002024-02-23 10:29AM EST2026-06-1820.3818.6519.400.00-167544.93%
NVDA261218P003600002024-02-26 2:57PM EST2026-12-1824.7323.6525.050.00-13443.98%