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:470.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004700002024-03-01 3:50PM EST2024-03-08351.16351.70354.55+28.90+8.97%36178.52%
NVDA240315C004700002024-03-01 9:32AM EST2024-03-15334.00352.55354.95+4.00+1.21%52,409139.14%
NVDA240322C004700002024-03-01 10:12AM EST2024-03-22339.58352.95355.70+16.22+5.02%32120.43%
NVDA240419C004700002024-02-29 11:26AM EST2024-04-19325.05354.95359.600.00-401,34994.32%
NVDA240517C004700002024-03-01 11:01AM EST2024-05-17350.00357.75360.20+16.85+5.06%343680.28%
NVDA240621C004700002024-03-01 2:50PM EST2024-06-21361.12361.05363.80+26.02+7.76%1021,81873.76%
NVDA240719C004700002024-02-26 3:55PM EST2024-07-19337.24362.30367.250.00-319969.75%
NVDA240816C004700002024-03-01 10:12AM EST2024-08-16352.78365.20370.05+12.78+3.76%71767.50%
NVDA240920C004700002024-03-01 9:48AM EST2024-09-20349.13368.90374.20+17.17+5.17%226065.78%
NVDA241115C004700002024-02-14 3:56PM EST2024-11-15302.32377.00379.800.00-4864.33%
NVDA241220C004700002024-02-29 10:24AM EST2024-12-20361.59381.35384.05+5.85+1.64%1020863.71%
NVDA250117C004700002024-02-29 12:56PM EST2025-01-17356.60384.35388.950.00-51,62763.67%
NVDA250221C004700002024-03-01 3:44PM EST2025-02-21388.70388.00392.80+42.50+12.28%9662.90%
NVDA250620C004700002024-03-01 10:39AM EST2025-06-20389.13402.25405.20+13.08+3.48%115761.58%
NVDA251219C004700002024-03-01 3:12PM EST2025-12-19419.18419.95424.55+11.03+2.70%934360.23%
NVDA260116C004700002024-03-01 3:19PM EST2026-01-16421.80423.15426.10+26.55+6.72%916859.95%
NVDA260618C004700002024-02-23 11:17AM EST2026-06-18401.67436.00441.150.00-39959.23%
NVDA261218C004700002024-03-01 1:15PM EST2026-12-18450.30450.50457.40+33.85+8.13%23558.60%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004700002024-03-01 2:01PM EST2024-03-080.010.010.03-0.01-50.00%10330135.94%
NVDA240315P004700002024-03-01 3:42PM EST2024-03-150.040.030.06-0.03-42.86%3182,52699.22%
NVDA240322P004700002024-03-01 12:32PM EST2024-03-220.120.100.15-0.03-20.00%917787.89%
NVDA240328P004700002024-03-01 3:57PM EST2024-03-280.130.110.15-0.06-31.58%318377.34%
NVDA240405P004700002024-02-28 1:10PM EST2024-04-050.330.160.220.00-345570.36%
NVDA240419P004700002024-03-01 3:10PM EST2024-04-190.310.250.30-0.02-6.06%51,84461.72%
NVDA240517P004700002024-03-01 2:58PM EST2024-05-170.630.530.65-0.13-17.11%465153.83%
NVDA240621P004700002024-03-01 3:08PM EST2024-06-211.741.641.76-0.31-15.12%52,08051.99%
NVDA240719P004700002024-03-01 12:19PM EST2024-07-192.582.322.49-0.21-7.53%233049.57%
NVDA240816P004700002024-03-01 2:09PM EST2024-08-163.473.303.50-1.03-22.89%17148.16%
NVDA240920P004700002024-03-01 3:06PM EST2024-09-205.315.055.35-2.11-28.44%41,10147.73%
NVDA241115P004700002024-02-29 3:25PM EST2024-11-159.017.858.200.00-27246.52%
NVDA241220P004700002024-03-01 12:56PM EST2024-12-2010.6510.1510.55-1.35-11.25%472446.48%
NVDA250117P004700002024-03-01 3:57PM EST2025-01-1712.0011.5012.00-0.97-7.48%41,13945.94%
NVDA250221P004700002024-02-27 1:26PM EST2025-02-2115.6814.1014.500.00-1645.95%
NVDA250620P004700002024-02-29 3:45PM EST2025-06-2022.5720.6521.400.00-2062444.72%
NVDA251219P004700002024-02-26 2:12PM EST2025-12-1933.9430.5031.350.00-21248443.29%
NVDA260116P004700002024-03-01 2:17PM EST2026-01-1632.4031.7532.35-3.70-10.25%2048442.89%
NVDA260618P004700002024-03-01 3:09PM EST2026-06-1839.8038.9040.25-4.15-9.44%112742.12%
NVDA261218P004700002024-03-01 3:50PM EST2026-12-1848.1047.0048.85-1.20-2.43%6115641.29%