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:370.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003700002024-02-29 9:44AM EST2024-03-08422.65451.60454.450.00-15238.48%
NVDA240315C003700002024-03-01 11:49AM EST2024-03-15450.17452.10454.85+20.87+4.86%2449183.79%
NVDA240419C003700002024-02-26 12:32PM EST2024-04-19435.28454.20457.050.00-174118.31%
NVDA240517C003700002024-02-16 12:29PM EST2024-05-17374.70456.20458.600.00-578102.83%
NVDA240621C003700002024-03-01 1:30PM EST2024-06-21454.80457.75461.35+32.80+7.77%23,12892.05%
NVDA240719C003700002024-02-12 2:52PM EST2024-07-19361.77457.95464.050.00-19785.86%
NVDA240920C003700002024-03-01 12:33PM EST2024-09-20461.37462.95468.05+130.12+39.28%16879.16%
NVDA241115C003700002024-02-22 10:53AM EST2024-11-15420.82466.10473.000.00-42375.43%
NVDA241220C003700002024-03-01 12:18PM EST2024-12-20467.23468.25475.45+34.52+7.98%110773.42%
NVDA250117C003700002024-02-29 3:57PM EST2025-01-17449.66471.50477.450.00-192872.88%
NVDA250620C003700002024-02-21 12:19PM EST2025-06-20337.59481.20490.500.00-228568.69%
NVDA251219C003700002024-02-26 11:31AM EST2025-12-19480.00496.20500.950.00-237965.85%
NVDA260116C003700002024-02-15 10:23AM EST2026-01-16413.65498.80501.800.00-15565.44%
NVDA260618C003700002024-02-27 1:32PM EST2026-06-18480.43507.45512.850.00-24763.92%
NVDA261218C003700002024-03-01 11:14AM EST2026-12-18514.55517.95525.00+66.55+14.85%12462.69%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003700002024-02-28 3:58PM EST2024-03-080.010.000.010.00-380175.00%
NVDA240315P003700002024-03-01 2:00PM EST2024-03-150.020.000.030.00-1042,971127.34%
NVDA240322P003700002024-02-27 12:47PM EST2024-03-220.060.010.080.00-722111.72%
NVDA240328P003700002024-03-01 1:53PM EST2024-03-280.030.000.07-0.07-70.00%15796.09%
NVDA240405P003700002024-02-29 11:44AM EST2024-04-050.060.050.100.00-61689.65%
NVDA240419P003700002024-03-01 1:53PM EST2024-04-190.110.050.110.00-3095275.78%
NVDA240517P003700002024-03-01 12:21PM EST2024-05-170.250.120.210.00-235564.65%
NVDA240621P003700002024-03-01 10:41AM EST2024-06-210.520.470.52-0.08-13.33%38,53660.40%
NVDA240719P003700002024-02-29 10:02AM EST2024-07-190.820.620.740.00-5037756.18%
NVDA240816P003700002024-03-01 2:56PM EST2024-08-161.021.001.07-0.20-16.39%85054.22%
NVDA240920P003700002024-03-01 12:20PM EST2024-09-201.721.481.71-0.33-16.10%31,40152.53%
NVDA241115P003700002024-02-28 2:35PM EST2024-11-153.252.652.910.00-612450.87%
NVDA241220P003700002024-02-28 3:41PM EST2024-12-204.453.703.950.00-3991050.56%
NVDA250117P003700002024-03-01 11:36AM EST2025-01-174.704.404.70-0.25-5.05%41,27750.25%
NVDA250221P003700002024-03-01 1:12PM EST2025-02-215.895.256.35-1.36-18.76%22350.74%
NVDA250620P003700002024-02-28 9:30AM EST2025-06-2010.609.009.600.00-524848.19%
NVDA251219P003700002024-02-23 1:28PM EST2025-12-1916.7014.7515.300.00-357646.12%
NVDA260116P003700002024-02-29 1:04PM EST2026-01-1616.4515.4515.950.00-119945.69%
NVDA260618P003700002024-02-23 11:27AM EST2026-06-1823.2520.1520.900.00-33044.63%
NVDA261218P003700002024-02-29 10:14AM EST2026-12-1825.2025.4026.800.00-14943.69%