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:450.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004500002024-03-01 3:25PM EST2024-03-08369.87371.95374.30+29.92+8.80%317191.21%
NVDA240315C004500002024-03-01 3:25PM EST2024-03-15370.44372.30375.05+25.44+7.37%32,278147.12%
NVDA240322C004500002024-02-08 11:32AM EST2024-03-22258.00372.90375.600.00-527127.73%
NVDA240328C004500002024-02-28 11:31AM EST2024-03-28336.00373.40376.150.00-420117.70%
NVDA240405C004500002024-02-27 1:09PM EST2024-04-05371.22373.40377.10+27.77+8.09%10106.76%
NVDA240419C004500002024-03-01 2:35PM EST2024-04-19374.72374.05378.90+22.27+6.32%11,22296.77%
NVDA240517C004500002024-02-28 3:55PM EST2024-05-17333.14377.40379.900.00-1212584.54%
NVDA240621C004500002024-03-01 2:02PM EST2024-06-21381.43380.35383.05+26.08+7.34%31,07977.00%
NVDA240719C004500002024-03-01 12:53PM EST2024-07-19380.00381.95386.15+34.30+9.92%111,03572.96%
NVDA240816C004500002024-02-29 3:24PM EST2024-08-16357.53384.40389.050.00-211670.47%
NVDA240920C004500002024-03-01 2:58PM EST2024-09-20389.50387.95392.80+39.27+11.21%174468.48%
NVDA241115C004500002024-02-23 2:33PM EST2024-11-15374.12392.95398.950.00-11765.98%
NVDA241220C004500002024-03-01 12:01PM EST2024-12-20394.57398.80401.50+32.50+8.98%235965.43%
NVDA250117C004500002024-03-01 10:52AM EST2025-01-17390.26402.30404.40+15.98+4.27%91,22064.96%
NVDA250221C004500002024-03-01 10:29AM EST2025-02-21393.02404.85409.70+9.82+2.56%151964.43%
NVDA250620C004500002024-03-01 12:10PM EST2025-06-20412.00418.15421.10+20.00+5.10%292262.81%
NVDA251219C004500002024-03-01 10:10AM EST2025-12-19423.50434.60439.20+14.48+3.54%11,86061.19%
NVDA260116C004500002024-03-01 1:01PM EST2026-01-16435.50437.75440.55+22.50+5.45%71,02560.88%
NVDA260618C004500002024-03-01 1:15PM EST2026-06-18448.60449.70454.90+31.36+7.52%39760.04%
NVDA261218C004500002024-03-01 9:30AM EST2026-12-18466.47463.40470.35+32.83+7.57%26459.31%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004500002024-03-01 11:58AM EST2024-03-080.020.000.01+0.01+100.00%174750131.25%
NVDA240315P004500002024-03-01 3:35PM EST2024-03-150.040.030.05-0.01-20.00%2607,270105.08%
NVDA240322P004500002024-02-28 12:11PM EST2024-03-220.130.060.100.00-233490.23%
NVDA240328P004500002024-03-01 2:25PM EST2024-03-280.110.070.11-0.04-26.67%1119380.08%
NVDA240405P004500002024-03-01 11:12AM EST2024-04-050.160.100.17-0.05-23.81%21472.75%
NVDA240419P004500002024-03-01 2:56PM EST2024-04-190.230.210.24-0.06-20.69%3696,20664.65%
NVDA240517P004500002024-03-01 3:37PM EST2024-05-170.500.410.51-0.07-12.28%892,06555.84%
NVDA240621P004500002024-03-01 3:48PM EST2024-06-211.351.291.38-0.16-10.60%1694,08253.49%
NVDA240719P004500002024-03-01 3:59PM EST2024-07-191.901.831.97-0.33-14.80%645050.56%
NVDA240816P004500002024-03-01 2:26PM EST2024-08-162.702.592.76-0.39-12.62%1638549.18%
NVDA240920P004500002024-03-01 11:54AM EST2024-09-204.454.054.30-0.35-7.29%22,43548.64%
NVDA241115P004500002024-03-01 3:07PM EST2024-11-156.656.406.75-0.60-8.28%51,70047.36%
NVDA241220P004500002024-03-01 3:23PM EST2024-12-208.748.308.70-0.77-8.10%581,50847.14%
NVDA250117P004500002024-03-01 3:45PM EST2025-01-1710.009.7510.05-0.75-6.98%382,82046.66%
NVDA250221P004500002024-03-01 10:56AM EST2025-02-2112.5011.9012.35-0.69-5.23%26646.74%
NVDA250620P004500002024-03-01 3:20PM EST2025-06-2018.4017.8518.40-1.20-6.12%892745.29%
NVDA251219P004500002024-02-29 11:50AM EST2025-12-1928.7026.6527.550.00-1798743.82%
NVDA260116P004500002024-03-01 2:41PM EST2026-01-1628.3127.7028.75-1.39-4.68%61,40643.55%
NVDA260618P004500002024-02-29 10:00AM EST2026-06-1835.9034.5035.700.00-536642.56%
NVDA261218P004500002024-03-01 3:28PM EST2026-12-1842.6842.0043.70-1.52-3.44%321,43241.69%