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:400.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004000002024-03-01 3:04PM EST2024-03-08420.55421.85424.25+26.23+6.65%957219.14%
NVDA240315C004000002024-03-01 3:45PM EST2024-03-15421.50422.40424.70+21.00+5.24%84,083169.48%
NVDA240322C004000002024-02-26 2:56PM EST2024-03-22408.80422.70425.40+13.72+3.47%13146.68%
NVDA240328C004000002024-02-29 9:30AM EST2024-03-28392.35423.15425.900.00-13135.08%
NVDA240405C004000002024-03-01 3:56PM EST2024-04-05423.88423.05426.75+31.68+8.08%155121.92%
NVDA240419C004000002024-03-01 2:06PM EST2024-04-19423.00424.70427.10+20.00+4.96%5565109.69%
NVDA240517C004000002024-03-01 2:28PM EST2024-05-17426.85426.50429.10+22.30+5.51%933695.48%
NVDA240621C004000002024-03-01 3:58PM EST2024-06-21430.00428.65431.80+31.75+7.97%1352,48885.93%
NVDA240719C004000002024-03-01 10:46AM EST2024-07-19418.78430.00434.35+15.61+3.87%105781.05%
NVDA240816C004000002024-03-01 12:34PM EST2024-08-16430.47431.95436.40+21.04+5.14%2977.53%
NVDA240920C004000002024-03-01 1:22PM EST2024-09-20435.88434.20439.35+25.46+6.20%398274.37%
NVDA241115C004000002024-03-01 10:30AM EST2024-11-15426.82438.40444.55+9.13+2.19%72271.37%
NVDA241220C004000002024-03-01 1:19PM EST2024-12-20440.03440.95448.50+26.14+6.32%250770.28%
NVDA250117C004000002024-03-01 3:49PM EST2025-01-17445.50444.50450.00+26.15+6.24%42,42169.48%
NVDA250221C004000002024-02-28 11:16AM EST2025-02-21408.99442.60454.150.00-1566.93%
NVDA250620C004000002024-03-01 1:56PM EST2025-06-20459.00458.75462.50+21.00+4.79%81,56566.34%
NVDA251219C004000002024-03-01 1:17PM EST2025-12-19470.34472.55477.25+23.34+5.22%272463.93%
NVDA260116C004000002024-03-01 9:55AM EST2026-01-16458.50475.35478.30+10.50+2.34%478963.56%
NVDA260618C004000002024-02-26 12:18PM EST2026-06-18466.05485.25490.600.00-150862.33%
NVDA261218C004000002024-03-01 2:58PM EST2026-12-18498.95496.95503.95+37.62+8.15%827361.30%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004000002024-03-01 12:29PM EST2024-03-080.010.000.010.00-1631156.25%
NVDA240315P004000002024-03-01 3:46PM EST2024-03-150.020.010.020.00-14510,020115.63%
NVDA240322P004000002024-03-01 2:11PM EST2024-03-220.040.020.06-0.05-55.56%11549100.39%
NVDA240328P004000002024-03-01 12:11PM EST2024-03-280.060.020.07-0.02-25.00%218289.06%
NVDA240405P004000002024-03-01 2:29PM EST2024-04-050.080.000.12-0.11-57.89%22279.69%
NVDA240419P004000002024-03-01 3:28PM EST2024-04-190.120.120.15-0.02-14.29%1543,15272.36%
NVDA240517P004000002024-03-01 2:03PM EST2024-05-170.300.230.30-0.05-14.29%152,59661.72%
NVDA240621P004000002024-03-01 3:37PM EST2024-06-210.750.720.75-0.06-7.41%1505,34757.76%
NVDA240719P004000002024-03-01 2:08PM EST2024-07-191.080.951.09-0.15-12.20%161,26653.98%
NVDA240816P004000002024-03-01 1:50PM EST2024-08-161.541.431.54-0.14-8.33%420252.05%
NVDA240920P004000002024-03-01 3:59PM EST2024-09-202.352.292.45-0.35-12.96%1073,49351.01%
NVDA241115P004000002024-03-01 12:43PM EST2024-11-154.003.754.00-0.30-6.98%751949.60%
NVDA241220P004000002024-03-01 3:57PM EST2024-12-205.255.105.40-0.50-8.70%391,13149.40%
NVDA250117P004000002024-03-01 3:55PM EST2025-01-176.206.106.35-0.63-9.22%2928,20248.83%
NVDA250221P004000002024-02-29 1:25PM EST2025-02-218.397.358.000.00-42148.81%
NVDA250620P004000002024-03-01 3:58PM EST2025-06-2012.1511.9012.30-0.65-5.08%132,19346.91%
NVDA251219P004000002024-03-01 3:00PM EST2025-12-1919.1918.9019.35-1.31-6.39%22,10245.21%
NVDA260116P004000002024-03-01 3:28PM EST2026-01-1619.8019.3520.25-1.05-5.04%101,64444.89%
NVDA260618P004000002024-03-01 11:52AM EST2026-06-1825.4124.8525.80-0.91-3.46%419643.77%
NVDA261218P004000002024-03-01 3:56PM EST2026-12-1831.9931.0532.60-0.61-1.87%7928642.91%