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:460.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004600002024-02-29 9:30AM EST2024-03-08332.27361.75364.550.00-13186.33%
NVDA240315C004600002024-03-01 3:56PM EST2024-03-15362.02360.80366.55+28.89+8.67%51,548142.29%
NVDA240328C004600002024-02-27 1:46PM EST2024-03-28333.25363.45366.200.00-126114.38%
NVDA240419C004600002024-02-23 9:35AM EST2024-04-19363.41365.50367.500.00-148993.82%
NVDA240517C004600002024-03-01 3:12PM EST2024-05-17364.91367.60370.00+15.16+4.33%315882.36%
NVDA240621C004600002024-03-01 3:00PM EST2024-06-21370.43370.30373.85+26.41+7.68%11,02175.41%
NVDA240719C004600002024-02-23 2:39PM EST2024-07-19351.98372.45377.500.00-1424672.25%
NVDA240816C004600002024-03-01 2:27PM EST2024-08-16376.29374.95379.50+236.69+169.55%202069.05%
NVDA240920C004600002024-02-26 3:17PM EST2024-09-20353.28378.10384.150.00-236467.31%
NVDA241115C004600002024-02-14 1:07PM EST2024-11-15305.00383.25389.850.00-203564.62%
NVDA241220C004600002024-03-01 3:56PM EST2024-12-20390.12390.05392.75+27.29+7.52%340664.56%
NVDA250117C004600002024-03-01 1:56PM EST2025-01-17393.00393.65395.70+26.92+7.35%955964.09%
NVDA250221C004600002024-02-23 1:59PM EST2025-02-21378.10396.40401.200.00-6363.65%
NVDA250620C004600002024-02-23 10:55AM EST2025-06-20383.75410.15413.100.00-172962.18%
NVDA251219C004600002024-03-01 1:23PM EST2025-12-19427.60427.25431.85+2.26+0.53%146060.71%
NVDA260116C004600002024-02-27 11:30AM EST2026-01-16398.85430.40433.350.00-132360.42%
NVDA260618C004600002024-02-22 1:11PM EST2026-06-18401.00442.80448.050.00-63059.64%
NVDA261218C004600002024-02-27 11:48AM EST2026-12-18427.17456.90463.850.00-34458.95%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004600002024-03-01 3:36PM EST2024-03-080.010.000.02-0.01-50.00%2299134.38%
NVDA240315P004600002024-03-01 2:35PM EST2024-03-150.050.010.050.00-78,12699.22%
NVDA240322P004600002024-03-01 3:56PM EST2024-03-220.090.030.14-0.06-40.00%33387.70%
NVDA240328P004600002024-03-01 3:57PM EST2024-03-280.110.050.14-0.07-38.89%2110877.73%
NVDA240405P004600002024-02-28 12:45PM EST2024-04-050.240.090.160.00-2169.73%
NVDA240419P004600002024-03-01 3:46PM EST2024-04-190.230.200.28-0.05-17.86%115,86562.89%
NVDA240517P004600002024-02-29 9:29AM EST2024-05-170.650.490.56-0.14-17.72%1274054.88%
NVDA240621P004600002024-02-29 9:40AM EST2024-06-211.781.451.550.00-11,34152.69%
NVDA240719P004600002024-03-01 2:24PM EST2024-07-192.182.072.22-0.55-20.15%540450.22%
NVDA240816P004600002024-03-01 2:26PM EST2024-08-163.082.913.10-0.47-13.24%17048.63%
NVDA240920P004600002024-03-01 2:46PM EST2024-09-204.754.554.80-0.62-11.55%167248.18%
NVDA241115P004600002024-02-29 12:02PM EST2024-11-158.257.107.450.00-1421346.94%
NVDA241220P004600002024-03-01 12:25PM EST2024-12-209.709.309.55-0.80-7.62%236546.76%
NVDA250117P004600002024-02-29 1:26PM EST2025-01-1712.0010.5011.050.00-61,00346.36%
NVDA250221P004600002024-03-01 2:44PM EST2025-02-2113.5012.9513.30-1.10-7.53%101946.25%
NVDA250620P004600002024-02-29 3:45PM EST2025-06-2020.9219.1519.900.00-2097345.03%
NVDA251219P004600002024-03-01 12:01PM EST2025-12-1929.6928.6529.40-1.71-5.45%250143.55%
NVDA260116P004600002024-03-01 10:49AM EST2026-01-1630.5129.7530.35-1.84-5.69%315743.13%
NVDA260618P004600002024-02-22 12:59PM EST2026-06-1841.5036.6537.950.00-43442.35%
NVDA261218P004600002024-02-28 9:30AM EST2026-12-1845.6044.4546.30-1.80-3.80%5010141.51%