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:380.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003800002024-02-13 10:17AM EST2024-03-08332.70441.60444.450.00-11231.06%
NVDA240315C003800002024-02-29 10:37AM EST2024-03-15414.28440.50446.900.00-21,599185.01%
NVDA240328C003800002024-02-29 1:01PM EST2024-03-28412.95443.10445.850.00-1010143.12%
NVDA240419C003800002024-03-01 1:56PM EST2024-04-19444.40444.50447.00+30.15+7.28%20154115.63%
NVDA240517C003800002024-02-20 10:10AM EST2024-05-17313.90446.30448.750.00-181100.31%
NVDA240621C003800002024-02-29 10:18AM EST2024-06-21422.00446.30451.450.00-240587.35%
NVDA240719C003800002024-02-20 11:22AM EST2024-07-19318.19448.05454.200.00-11183.65%
NVDA240816C003800002024-02-21 2:52PM EST2024-08-16302.64450.00456.050.00-3780.10%
NVDA240920C003800002024-03-01 10:15AM EST2024-09-20441.72452.75459.15+9.28+2.15%114877.58%
NVDA241115C003800002024-02-28 11:37AM EST2024-11-15426.10456.00462.950.00-12673.19%
NVDA241220C003800002024-02-22 11:09AM EST2024-12-20419.50459.10466.800.00-26772.53%
NVDA250117C003800002024-03-01 2:33PM EST2025-01-17464.70462.50468.20+25.70+5.85%279671.69%
NVDA250221C003800002024-02-20 12:20PM EST2025-02-21331.24460.30476.350.00--270.78%
NVDA250620C003800002024-02-29 2:16PM EST2025-06-20449.75472.65482.250.00-138867.92%
NVDA251219C003800002024-03-01 3:03PM EST2025-12-19487.61488.25493.00+25.61+5.54%8841365.19%
NVDA260116C003800002024-03-01 12:50PM EST2026-01-16489.50490.95493.95+2.69+0.55%38464.81%
NVDA260618C003800002024-02-27 9:49AM EST2026-06-18462.92500.00505.400.00-418163.38%
NVDA261218C003800002024-02-27 1:32PM EST2026-12-18483.93510.85517.900.00-22062.20%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003800002024-02-26 10:02AM EST2024-03-080.010.000.130.00-299203.91%
NVDA240315P003800002024-03-01 3:51PM EST2024-03-150.010.010.03-0.01-50.00%754,998125.78%
NVDA240322P003800002024-03-01 12:42PM EST2024-03-220.030.010.04-0.03-50.00%143103.13%
NVDA240328P003800002024-02-28 10:23AM EST2024-03-280.070.010.080.00-22994.92%
NVDA240405P003800002024-02-28 3:21PM EST2024-04-050.100.010.110.00-2285.16%
NVDA240419P003800002024-03-01 3:58PM EST2024-04-190.100.040.11-0.01-9.09%41,41373.05%
NVDA240517P003800002024-02-28 3:50PM EST2024-05-170.320.170.240.00-111,28764.01%
NVDA240621P003800002024-03-01 9:30AM EST2024-06-210.600.530.59-0.07-10.45%182,28959.42%
NVDA240719P003800002024-03-01 12:53PM EST2024-07-190.850.740.83-0.08-8.60%141155.47%
NVDA240816P003800002024-03-01 11:04AM EST2024-08-161.221.101.21-0.14-10.29%22553.38%
NVDA240920P003800002024-03-01 3:54PM EST2024-09-201.851.741.93-0.24-11.48%22,12052.05%
NVDA241018P003800002024-03-01 11:47AM EST2024-10-182.412.242.46+2.41-1150.78%
NVDA241115P003800002024-02-26 10:49AM EST2024-11-153.753.003.250.00-27450.37%
NVDA241220P003800002024-03-01 9:45AM EST2024-12-204.634.104.40-0.32-6.46%138350.04%
NVDA250117P003800002024-03-01 3:59PM EST2025-01-174.924.955.20-0.59-10.71%783,14149.75%
NVDA250221P003800002024-03-01 10:01AM EST2025-02-216.715.806.95-0.83-11.01%1450.21%
NVDA250620P003800002024-03-01 2:19PM EST2025-06-2010.209.9010.45-0.82-7.44%314347.76%
NVDA251219P003800002024-02-26 1:09PM EST2025-12-1917.4715.9516.500.00-155845.75%
NVDA260116P003800002024-03-01 10:22AM EST2026-01-1617.4216.7017.25-1.19-6.39%217745.37%
NVDA260618P003800002024-02-22 1:52PM EST2026-06-1824.3021.7022.400.00-25244.30%
NVDA261218P003800002024-02-29 3:59PM EST2026-12-1829.1527.2028.650.00-26243.42%