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:490.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C004900002024-02-29 12:32PM EST2024-03-08301.01331.75334.600.00-14169.14%
NVDA240315C004900002024-03-01 3:53PM EST2024-03-15331.65330.80336.60+22.92+7.42%172,106128.81%
NVDA240322C004900002024-03-01 2:24PM EST2024-03-22332.79333.05335.75+32.39+10.78%141113.33%
NVDA240419C004900002024-03-01 2:46PM EST2024-04-19335.34335.80337.80+23.34+7.48%467886.30%
NVDA240517C004900002024-03-01 3:49PM EST2024-05-17337.00338.20340.60+16.00+4.98%264476.37%
NVDA240621C004900002024-03-01 3:20PM EST2024-06-21340.00341.15345.10+22.62+7.13%376170.48%
NVDA240719C004900002024-02-29 11:02AM EST2024-07-19312.98343.90348.150.00-123167.33%
NVDA240816C004900002024-03-01 3:16PM EST2024-08-16345.05346.60351.50+39.32+12.86%21165.18%
NVDA240920C004900002024-02-28 11:19AM EST2024-09-20314.30351.10355.600.00-31,39963.71%
NVDA241115C004900002024-03-01 2:45PM EST2024-11-15359.16359.75361.95+125.54+53.74%22262.59%
NVDA241220C004900002024-03-01 2:50PM EST2024-12-20364.51364.20366.90+37.46+11.45%123362.13%
NVDA250117C004900002024-02-28 10:05AM EST2025-01-17323.83368.15370.150.00-269561.75%
NVDA250221C004900002024-02-23 2:07PM EST2025-02-21354.60371.50376.300.00-191061.54%
NVDA250620C004900002024-02-28 10:00AM EST2025-06-20344.28386.75389.700.00-130560.47%
NVDA251219C004900002024-02-29 11:39AM EST2025-12-19373.82405.65410.200.00-128259.35%
NVDA260116C004900002024-02-26 10:38AM EST2026-01-16389.00409.00411.950.00-312259.10%
NVDA260618C004900002024-03-01 3:35PM EST2026-06-18421.95422.60427.70+12.62+3.08%17258.48%
NVDA261218C004900002024-02-28 10:31AM EST2026-12-18394.75437.90444.750.00-127357.95%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P004900002024-03-01 3:45PM EST2024-03-080.010.000.02-0.02-66.67%122289120.31%
NVDA240315P004900002024-03-01 1:47PM EST2024-03-150.070.050.06-0.01-12.50%3822,97293.75%
NVDA240322P004900002024-02-29 12:42PM EST2024-03-220.200.080.170.00-115381.74%
NVDA240328P004900002024-03-01 11:16AM EST2024-03-280.190.050.18-0.05-20.83%164571.09%
NVDA240419P004900002024-03-01 3:30PM EST2024-04-190.360.350.38-0.06-14.29%291,19859.42%
NVDA240517P004900002024-02-29 3:14PM EST2024-05-170.950.690.800.00-5146251.81%
NVDA240621P004900002024-03-01 1:57PM EST2024-06-212.232.102.22-0.40-15.21%386450.56%
NVDA240719P004900002024-02-28 3:48PM EST2024-07-194.202.953.200.00-1527048.54%
NVDA240816P004900002024-03-01 1:55PM EST2024-08-164.354.154.35-0.85-16.35%121447.06%
NVDA240920P004900002024-03-01 11:24AM EST2024-09-206.826.256.65-0.66-8.82%268746.92%
NVDA241115P004900002024-02-29 12:53PM EST2024-11-1511.159.559.850.00-519445.68%
NVDA241220P004900002024-03-01 2:41PM EST2024-12-2012.5812.2512.55-1.57-11.10%5993145.71%
NVDA250117P004900002024-03-01 3:02PM EST2025-01-1714.3313.9014.25-1.17-7.55%8369245.26%
NVDA250221P004900002024-03-01 11:19AM EST2025-02-2117.1316.6017.05-1.42-7.65%36245.30%
NVDA250620P004900002024-03-01 3:26PM EST2025-06-2024.7024.1524.65-1.70-6.44%519544.13%
NVDA251219P004900002024-02-27 11:40AM EST2025-12-1938.1034.7035.550.00-216742.82%
NVDA260116P004900002024-03-01 11:55AM EST2026-01-1636.6736.0036.70-1.43-3.75%927242.45%
NVDA260618P004900002024-02-26 12:28PM EST2026-06-1846.4043.6545.050.00-24141.67%
NVDA261218P004900002024-02-29 9:59AM EST2026-12-1853.7852.2554.200.00-255940.87%