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:440.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004400002024-02-29 12:12PM EST2024-03-08351.76381.70384.50+351.76--1195.90%
NVDA240315C004400002024-03-01 2:26PM EST2024-03-15382.27380.65387.05+27.97+7.89%321,015156.05%
NVDA240322C004400002024-02-02 3:04PM EST2024-03-22225.70382.85385.550.00-1010131.27%
NVDA240328C004400002024-03-01 10:04AM EST2024-03-28364.29383.40386.10+112.64+44.76%11121.34%
NVDA240419C004400002024-03-01 9:30AM EST2024-04-19366.80383.15388.75+5.95+1.65%21,09697.06%
NVDA240517C004400002024-03-01 3:59PM EST2024-05-17388.80387.25389.65+23.30+6.37%4249686.58%
NVDA240621C004400002024-02-29 2:45PM EST2024-06-21363.00388.70394.950.00-12,40779.67%
NVDA240719C004400002024-02-23 10:34AM EST2024-07-19370.69390.70396.150.00-1013974.13%
NVDA240816C004400002024-02-26 2:21PM EST2024-08-16368.28392.80398.450.00-63471.02%
NVDA240920C004400002024-02-26 2:08PM EST2024-09-20374.14396.55402.350.00-123869.43%
NVDA241115C004400002024-03-01 9:36AM EST2024-11-15383.01401.75408.10+109.74+40.16%16366.95%
NVDA241220C004400002024-02-27 9:55AM EST2024-12-20369.65405.10411.600.00-1016865.82%
NVDA250117C004400002024-03-01 2:12PM EST2025-01-17410.10410.95413.10+25.43+6.61%381465.81%
NVDA250221C004400002024-02-23 2:07PM EST2025-02-21395.75413.35418.250.00-7465.22%
NVDA250620C004400002024-02-28 10:51AM EST2025-06-20382.24426.15429.150.00-157963.44%
NVDA251219C004400002024-02-23 10:30AM EST2025-12-19421.02442.00446.600.00-175961.67%
NVDA260116C004400002024-02-29 9:30AM EST2026-01-16414.45445.10448.000.00-119461.39%
NVDA260618C004400002024-01-30 2:44PM EST2026-06-18280.65424.00442.000.00-14150.01%
NVDA261218C004400002024-02-26 3:52PM EST2026-12-18446.05469.95476.900.00-28959.67%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004400002024-03-01 1:36PM EST2024-03-080.010.000.01-0.01-50.00%35153137.50%
NVDA240315P004400002024-03-01 3:18PM EST2024-03-150.050.000.05+0.01+25.00%833,778104.69%
NVDA240322P004400002024-03-01 3:33PM EST2024-03-220.080.020.08-0.03-27.27%45289.45%
NVDA240328P004400002024-02-28 3:10PM EST2024-03-280.200.020.120.00-16380.86%
NVDA240405P004400002024-03-01 11:21AM EST2024-04-050.140.050.17+0.14-1273.83%
NVDA240419P004400002024-03-01 10:26AM EST2024-04-190.230.170.23-0.01-4.17%14,89966.02%
NVDA240517P004400002024-03-01 2:56PM EST2024-05-170.450.390.45-0.08-15.09%1370257.08%
NVDA240621P004400002024-03-01 2:02PM EST2024-06-211.211.131.22-0.17-12.32%51,91954.22%
NVDA240719P004400002024-03-01 2:52PM EST2024-07-191.731.601.75-0.37-17.62%535551.17%
NVDA240816P004400002024-03-01 3:42PM EST2024-08-162.402.302.46-0.55-18.64%19449.77%
NVDA240920P004400002024-03-01 1:27PM EST2024-09-203.853.553.85-0.50-11.49%31,10649.13%
NVDA241018P004400002024-02-29 11:52AM EST2024-10-185.404.504.80+5.40--248.11%
NVDA241115P004400002024-02-27 1:17PM EST2024-11-156.905.806.100.00-3176947.78%
NVDA241220P004400002024-03-01 3:15PM EST2024-12-208.007.657.95-1.10-12.09%1197747.59%
NVDA250117P004400002024-03-01 2:21PM EST2025-01-179.148.809.20-0.86-8.60%42,18647.08%
NVDA250221P004400002024-03-01 3:34PM EST2025-02-2111.4010.8011.20-0.80-6.56%3546.96%
NVDA250620P004400002024-03-01 3:38PM EST2025-06-2017.0516.4517.05-1.50-8.09%2029345.61%
NVDA251219P004400002024-02-22 10:07AM EST2025-12-1929.3524.8525.750.00-314844.09%
NVDA260116P004400002024-03-01 12:00PM EST2026-01-1626.6426.0026.65-1.08-3.90%136343.67%
NVDA260618P004400002024-03-01 1:23PM EST2026-06-1833.2232.4033.75-1.28-3.71%315642.88%
NVDA261218P004400002024-03-01 3:28PM EST2026-12-1840.6839.7041.40-1.22-2.91%709641.95%