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:390.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C003900002024-03-01 10:19AM EST2024-03-08417.13431.65434.45+28.53+7.34%57226.17%
NVDA240315C003900002024-02-26 9:53AM EST2024-03-15399.88432.10434.900.00-4525173.39%
NVDA240322C003900002024-02-28 3:35PM EST2024-03-22392.95432.65435.350.00-12150.49%
NVDA240419C003900002024-03-01 12:34PM EST2024-04-19432.02434.35437.25+20.67+5.02%161112.46%
NVDA240517C003900002024-02-20 1:49PM EST2024-05-17299.84436.35438.950.00-16697.82%
NVDA240621C003900002024-03-01 3:57PM EST2024-06-21439.30438.65441.40+24.83+5.99%234788.01%
NVDA240719C003900002024-02-29 3:54PM EST2024-07-19418.34438.35444.200.00-12981.53%
NVDA240816C003900002024-02-22 1:53PM EST2024-08-16399.75440.50447.750.00-3479.76%
NVDA240920C003900002024-02-22 1:59PM EST2024-09-20402.03443.40449.300.00-111475.95%
NVDA241115C003900002024-03-01 12:33PM EST2024-11-15446.77446.85453.75+6.07+1.38%8972.09%
NVDA241220C003900002024-02-23 10:59AM EST2024-12-20419.86449.55457.400.00-7511071.03%
NVDA250117C003900002024-03-01 12:56PM EST2025-01-17451.79451.50459.35+2.79+0.62%11,14369.76%
NVDA250221C003900002024-03-01 12:56PM EST2025-02-21454.85451.45463.05+132.06+40.91%1367.87%
NVDA250620C003900002024-03-01 3:40PM EST2025-06-20465.67464.20472.50+30.02+6.89%113466.67%
NVDA251219C003900002024-02-22 3:44PM EST2025-12-19444.97480.35485.100.00-487864.55%
NVDA260116C003900002024-02-15 10:23AM EST2026-01-16399.00483.15486.050.00-39864.17%
NVDA260618C003900002024-02-21 3:50PM EST2026-06-18355.32492.60497.950.00-202562.85%
NVDA261218C003900002024-02-23 9:53AM EST2026-12-18503.16503.85510.90+3.44+0.69%115661.74%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P003900002024-02-26 3:30PM EST2024-03-080.010.000.010.00-2361162.50%
NVDA240315P003900002024-03-01 2:47PM EST2024-03-150.030.000.03-0.03-50.00%1853,813118.75%
NVDA240322P003900002024-03-01 12:42PM EST2024-03-220.040.000.08-0.02-33.33%277103.91%
NVDA240328P003900002024-03-01 9:58AM EST2024-03-280.060.000.06-0.03-33.33%11989.06%
NVDA240405P003900002024-02-29 12:47PM EST2024-04-050.080.000.06-0.02-20.00%12477.73%
NVDA240419P003900002024-03-01 3:37PM EST2024-04-190.100.070.13-0.05-33.33%2487672.66%
NVDA240517P003900002024-03-01 1:50PM EST2024-05-170.250.240.29-0.10-28.57%655463.72%
NVDA240621P003900002024-02-27 10:36AM EST2024-06-210.910.600.680.00-11,73258.57%
NVDA240719P003900002024-03-01 12:54PM EST2024-07-190.990.830.95-0.21-17.50%114154.66%
NVDA240816P003900002024-03-01 3:47PM EST2024-08-161.331.251.35-0.27-16.87%38652.64%
NVDA240920P003900002024-03-01 3:54PM EST2024-09-202.112.012.18-0.29-12.08%81,25751.55%
NVDA241115P003900002024-03-01 12:45PM EST2024-11-153.553.303.65-0.59-14.25%27650.26%
NVDA241220P003900002024-03-01 9:30AM EST2024-12-205.054.604.90-0.10-1.94%1153049.92%
NVDA250117P003900002024-02-29 3:16PM EST2025-01-176.245.355.850.00-362,16649.46%
NVDA250221P003900002024-02-26 10:57AM EST2025-02-217.836.457.600.00-121249.71%
NVDA250620P003900002024-02-29 2:29PM EST2025-06-2011.8610.9011.400.00-120947.39%
NVDA251219P003900002024-02-27 11:21AM EST2025-12-1919.1517.3517.800.00-18945.41%
NVDA260116P003900002024-02-26 12:37PM EST2026-01-1619.5818.0518.650.00-1017345.08%
NVDA260618P003900002024-02-29 12:12PM EST2026-06-1824.4023.1524.300.00-18944.17%
NVDA261218P003900002024-02-29 2:34PM EST2026-12-1830.4029.1030.600.00-36043.17%