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:510.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005100002024-03-01 1:36PM EST2024-03-08308.70311.80314.60+25.20+8.89%528158.50%
NVDA240315C005100002024-03-01 3:40PM EST2024-03-15310.65312.70315.05+28.65+10.16%92,438123.10%
NVDA240322C005100002024-02-20 9:40AM EST2024-03-22195.48313.15315.850.00-12106.67%
NVDA240328C005100002024-02-22 2:29PM EST2024-03-28272.10313.75316.500.00-1298.74%
NVDA240405C005100002024-02-29 12:32PM EST2024-04-05283.68310.75319.150.00-1285.16%
NVDA240419C005100002024-03-01 1:57PM EST2024-04-19316.10316.05318.05+32.05+11.28%248981.60%
NVDA240517C005100002024-03-01 3:12PM EST2024-05-17316.02318.65321.05+35.10+12.49%322872.55%
NVDA240621C005100002024-03-01 2:07PM EST2024-06-21321.35322.85325.55+24.20+8.14%1267667.82%
NVDA240719C005100002024-02-27 3:53PM EST2024-07-19296.75325.00329.200.00-129464.59%
NVDA240816C005100002024-02-22 11:04AM EST2024-08-16288.41328.25332.950.00-79962.94%
NVDA240920C005100002024-03-01 3:23PM EST2024-09-20332.80334.70337.15+37.94+12.87%424862.29%
NVDA241115C005100002024-02-26 10:21AM EST2024-11-15323.25342.20344.950.00-11260.98%
NVDA241220C005100002024-02-27 11:05AM EST2024-12-20316.50347.40350.050.00-119460.69%
NVDA250117C005100002024-03-01 1:34PM EST2025-01-17348.12351.60353.55+19.52+5.94%1555160.38%
NVDA250221C005100002024-02-28 12:11PM EST2025-02-21323.10355.30360.100.00-2660.27%
NVDA250620C005100002024-02-29 3:02PM EST2025-06-20346.00371.55374.450.00-121259.42%
NVDA251219C005100002024-02-28 1:15PM EST2025-12-19358.00392.05396.050.00-163458.57%
NVDA260116C005100002024-02-21 12:50PM EST2026-01-16265.67395.15398.050.00-25958.29%
NVDA260618C005100002024-03-01 11:39AM EST2026-06-18408.69409.85414.70+36.32+9.75%17157.85%
NVDA261218C005100002024-03-01 3:00PM EST2026-12-18428.18425.60432.40+33.53+8.50%110457.33%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005100002024-03-01 3:28PM EST2024-03-080.020.010.030.00-11326117.19%
NVDA240315P005100002024-03-01 3:46PM EST2024-03-150.070.040.08-0.03-30.00%3071,43487.70%
NVDA240322P005100002024-03-01 1:09PM EST2024-03-220.200.110.21-0.03-13.04%1118277.93%
NVDA240328P005100002024-02-29 2:59PM EST2024-03-280.280.140.210.00-33868.95%
NVDA240419P005100002024-03-01 3:59PM EST2024-04-190.420.390.50-0.11-20.75%2050956.64%
NVDA240517P005100002024-03-01 1:54PM EST2024-05-171.000.921.08-0.29-22.48%1764750.29%
NVDA240621P005100002024-03-01 1:50PM EST2024-06-212.872.692.83-0.33-10.31%121,13449.52%
NVDA240719P005100002024-03-01 2:39PM EST2024-07-193.973.754.00-0.83-17.29%141847.35%
NVDA240816P005100002024-03-01 2:37PM EST2024-08-165.405.205.45-0.85-13.60%3421246.14%
NVDA240920P005100002024-02-27 2:05PM EST2024-09-209.957.758.100.00-326246.02%
NVDA241115P005100002024-02-29 2:58PM EST2024-11-1513.2011.5512.000.00-215245.12%
NVDA241220P005100002024-03-01 12:30PM EST2024-12-2015.1014.3515.05-1.45-8.76%223645.17%
NVDA250117P005100002024-03-01 12:44PM EST2025-01-1717.1516.3516.80-1.25-6.79%11854844.61%
NVDA250221P005100002024-03-01 11:03AM EST2025-02-2120.1819.3519.95-2.78-12.11%2344.70%
NVDA250620P005100002024-02-29 3:28PM EST2025-06-2030.0027.5528.300.00-622343.60%
NVDA251219P005100002024-03-01 1:08PM EST2025-12-1939.9739.0040.30-1.88-4.49%128142.45%
NVDA260116P005100002024-03-01 12:00PM EST2026-01-1641.4040.5541.25-1.60-3.72%158941.97%
NVDA260618P005100002024-03-01 9:51AM EST2026-06-1850.9748.7550.20-0.63-1.22%13241.24%
NVDA261218P005100002024-03-01 11:59AM EST2026-12-1858.9957.8559.90-1.11-1.85%112340.46%