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:430.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004300002024-02-16 10:25AM EST2024-03-08304.00391.65394.500.00-11200.68%
NVDA240315C004300002024-03-01 10:56AM EST2024-03-15381.90390.65396.45+17.90+4.92%21,710153.91%
NVDA240322C004300002024-02-28 10:31AM EST2024-03-22343.00392.80395.500.00-12134.86%
NVDA240419C004300002024-03-01 12:47PM EST2024-04-19391.18394.75397.65+13.90+3.68%11370101.61%
NVDA240517C004300002024-02-28 3:56PM EST2024-05-17353.17397.05399.550.00-1041488.81%
NVDA240621C004300002024-03-01 1:55PM EST2024-06-21399.00399.75402.45+30.05+8.14%61,83880.52%
NVDA240719C004300002024-02-21 3:56PM EST2024-07-19260.45400.25405.550.00-41875.44%
NVDA240816C004300002024-02-26 2:20PM EST2024-08-16377.55402.30408.650.00-23272.95%
NVDA240920C004300002024-02-29 9:48AM EST2024-09-20386.64406.20411.35+7.39+1.95%122870.67%
NVDA241115C004300002024-03-01 12:32PM EST2024-11-15409.15411.25417.05+40.40+10.96%12068.15%
NVDA241220C004300002024-02-28 9:31AM EST2024-12-20372.15414.00421.250.00-124167.09%
NVDA250117C004300002024-03-01 2:12PM EST2025-01-17418.81417.65423.75+24.95+6.33%31,03066.64%
NVDA250221C004300002024-02-23 1:35PM EST2025-02-21406.80422.00426.900.00-2266.10%
NVDA250620C004300002024-02-22 9:30AM EST2025-06-20435.05434.25437.30+66.14+17.93%136664.12%
NVDA251219C004300002024-03-01 12:42PM EST2025-12-19448.25449.55454.10+14.40+3.32%2896262.20%
NVDA260116C004300002024-02-27 2:51PM EST2026-01-16424.78452.55455.500.00-122861.91%
NVDA260618C004300002024-01-25 3:45PM EST2026-06-18275.61431.65439.350.00-93349.82%
NVDA261218C004300002024-02-27 11:42AM EST2026-12-18443.55476.60483.550.00-13160.06%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004300002024-03-01 1:38PM EST2024-03-080.010.000.010.00-25211143.75%
NVDA240315P004300002024-03-01 3:53PM EST2024-03-150.010.010.04-0.04-80.00%44,570108.59%
NVDA240322P004300002024-03-01 3:44PM EST2024-03-220.060.010.09-0.05-45.45%319992.58%
NVDA240328P004300002024-03-01 3:43PM EST2024-03-280.080.000.09-0.09-52.94%103580.47%
NVDA240405P004300002024-03-01 3:15PM EST2024-04-050.100.050.10-0.04-28.57%2873.63%
NVDA240419P004300002024-03-01 12:20PM EST2024-04-190.210.130.200.00-1063,50466.89%
NVDA240517P004300002024-03-01 12:18PM EST2024-05-170.450.310.41-0.21-31.82%235057.96%
NVDA240621P004300002024-03-01 1:45PM EST2024-06-211.000.991.08-0.24-19.35%71,28854.99%
NVDA240719P004300002024-03-01 3:59PM EST2024-07-191.501.411.52-0.51-25.37%223651.75%
NVDA240816P004300002024-03-01 2:26PM EST2024-08-162.172.012.19-0.63-22.50%19650.02%
NVDA240920P004300002024-03-01 11:30AM EST2024-09-203.553.153.45-0.20-5.33%62,23649.66%
NVDA241115P004300002024-02-27 11:58AM EST2024-11-156.225.205.500.00-301,81148.20%
NVDA241220P004300002024-03-01 11:52AM EST2024-12-207.256.957.25-0.57-7.29%2224548.04%
NVDA250117P004300002024-03-01 1:13PM EST2025-01-178.458.108.40-0.88-9.43%31,26047.49%
NVDA250221P004300002024-03-01 1:32PM EST2025-02-2110.559.5510.70-0.45-4.09%3447.84%
NVDA250620P004300002024-03-01 1:57PM EST2025-06-2015.6515.3015.70-1.85-10.57%3034245.87%
NVDA251219P004300002024-02-27 9:30AM EST2025-12-1925.3523.0024.350.00-102,01744.55%
NVDA260116P004300002024-02-29 3:24PM EST2026-01-1625.9924.2524.800.00-114543.89%
NVDA260618P004300002024-02-28 12:39PM EST2026-06-1832.5530.4031.450.00-205543.01%
NVDA261218P004300002024-03-01 3:11PM EST2026-12-1838.6437.4039.10+0.04+0.10%415142.19%