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:420.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004200002024-03-01 3:16PM EST2024-03-08398.44401.65404.50+27.51+7.42%128207.42%
NVDA240315C004200002024-03-01 3:16PM EST2024-03-15398.95402.45404.75+24.64+6.58%1863160.35%
NVDA240322C004200002024-03-01 12:05PM EST2024-03-22397.00402.75405.45+63.19+18.93%31138.48%
NVDA240328C004200002024-02-22 3:33PM EST2024-03-28388.00403.25406.00+23.11+6.33%24127.98%
NVDA240419C004200002024-03-01 3:22PM EST2024-04-19402.75404.90407.30+26.10+6.93%9442104.27%
NVDA240517C004200002024-03-01 9:33AM EST2024-05-17389.35406.90409.35-11.23-2.80%18690.98%
NVDA240621C004200002024-03-01 12:32PM EST2024-06-21405.84409.00412.35+39.75+10.86%8489181.99%
NVDA240719C004200002024-02-27 3:29PM EST2024-07-19393.64410.70414.65+11.42+2.99%13677.31%
NVDA240816C004200002024-03-01 10:00AM EST2024-08-16395.22411.75417.65+7.58+1.96%1573.92%
NVDA240920C004200002024-03-01 12:32PM EST2024-09-20413.30415.85420.70+26.97+6.98%123872.13%
NVDA241115C004200002024-02-20 10:12AM EST2024-11-15296.33419.90426.400.00-1969.12%
NVDA241220C004200002024-03-01 9:36AM EST2024-12-20403.91422.95429.55+3.03+0.76%1031467.79%
NVDA250117C004200002024-02-28 3:15PM EST2025-01-17389.53426.10432.550.00-41,38167.40%
NVDA250221C004200002024-02-29 11:32AM EST2025-02-21419.12425.10436.35+17.68+4.40%1265.11%
NVDA250620C004200002024-03-01 3:32PM EST2025-06-20441.14442.45445.50+37.68+9.34%17964.82%
NVDA251219C004200002024-02-27 11:11AM EST2025-12-19425.70457.15461.800.00-162862.77%
NVDA260116C004200002024-03-01 3:20PM EST2026-01-16457.25460.10462.95+21.30+4.89%246962.43%
NVDA260618C004200002024-02-22 1:08PM EST2026-06-18427.70470.80476.100.00-49361.36%
NVDA261218C004200002024-02-28 12:01PM EST2026-12-18451.40483.30490.300.00-17060.46%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004200002024-03-01 3:27PM EST2024-03-080.010.000.01-0.01-50.00%18188146.88%
NVDA240315P004200002024-03-01 3:29PM EST2024-03-150.030.000.04-0.01-25.00%173,411110.16%
NVDA240322P004200002024-03-01 3:44PM EST2024-03-220.050.000.10-0.05-50.00%28495.70%
NVDA240328P004200002024-03-01 3:56PM EST2024-03-280.060.020.08-0.04-40.00%28983.98%
NVDA240419P004200002024-03-01 3:27PM EST2024-04-190.200.150.19+0.01+5.26%461,25469.34%
NVDA240517P004200002024-03-01 1:50PM EST2024-05-170.350.270.37-0.08-18.60%381859.08%
NVDA240621P004200002024-03-01 3:00PM EST2024-06-210.980.880.96-0.06-5.77%131,37955.86%
NVDA240719P004200002024-02-27 1:40PM EST2024-07-191.461.231.38-0.31-17.51%149752.52%
NVDA240816P004200002024-03-01 2:26PM EST2024-08-161.931.781.95-0.22-10.23%116250.65%
NVDA240920P004200002024-03-01 3:20PM EST2024-09-203.002.843.10-0.43-12.54%71,50650.24%
NVDA241115P004200002024-03-01 1:09PM EST2024-11-154.904.605.00-0.46-8.58%420248.74%
NVDA241220P004200002024-03-01 11:56AM EST2024-12-206.636.206.60-0.45-6.36%552548.51%
NVDA250117P004200002024-03-01 2:50PM EST2025-01-177.607.407.60-1.35-15.08%132,69347.83%
NVDA250221P004200002024-03-01 12:45PM EST2025-02-2110.008.659.800.00-2448.23%
NVDA250620P004200002024-02-23 1:02PM EST2025-06-2016.2514.1014.600.00-2225846.30%
NVDA251219P004200002024-02-29 3:02PM EST2025-12-1923.1421.7022.350.00-128244.61%
NVDA260116P004200002024-03-01 12:01PM EST2026-01-1623.2022.4523.15-0.80-3.33%21,04944.17%
NVDA260618P004200002024-02-28 9:35AM EST2026-06-1830.8528.5029.700.00-13943.36%
NVDA261218P004200002024-03-01 12:29PM EST2026-12-1836.0035.2036.85-1.45-3.87%12442.43%