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:520.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005200002024-03-01 3:43PM EST2024-03-08300.44301.80304.60+27.49+10.07%978152.64%
NVDA240315C005200002024-03-01 2:41PM EST2024-03-15301.83302.75305.00+29.66+10.90%4,0878,064118.65%
NVDA240322C005200002024-02-29 11:03AM EST2024-03-22272.85303.20305.900.00-119103.38%
NVDA240328C005200002024-02-29 12:05PM EST2024-03-28273.33303.80306.550.00-212995.63%
NVDA240405C005200002024-03-01 10:51AM EST2024-04-05292.05301.60308.60+6.53+2.29%4183.14%
NVDA240419C005200002024-03-01 2:22PM EST2024-04-19306.31306.15308.40+35.05+12.92%394279.66%
NVDA240517C005200002024-03-01 12:17PM EST2024-05-17304.19308.80311.35+18.69+6.55%433870.65%
NVDA240621C005200002024-03-01 9:42AM EST2024-06-21294.33312.95316.40+8.83+3.09%194466.36%
NVDA240719C005200002024-03-01 3:56PM EST2024-07-19316.93315.50320.20+24.13+8.24%116663.48%
NVDA240816C005200002024-02-28 12:16PM EST2024-08-16286.78320.65322.800.00-5018562.15%
NVDA240920C005200002024-03-01 3:15PM EST2024-09-20323.00326.05328.10+17.33+5.67%560161.39%
NVDA241018C005200002024-03-01 3:15PM EST2024-10-18327.20329.60332.15+327.20-4060.58%
NVDA241115C005200002024-02-28 9:30AM EST2024-11-15292.19333.70336.400.00-206160.22%
NVDA241220C005200002024-02-28 9:46AM EST2024-12-20296.01339.10341.800.00-129960.02%
NVDA250117C005200002024-03-01 12:26PM EST2025-01-17339.20343.45345.40+21.63+6.81%748859.74%
NVDA250221C005200002024-02-29 2:23PM EST2025-02-21323.22347.35351.550.00-12259.52%
NVDA250620C005200002024-02-23 9:49AM EST2025-06-20361.68364.50366.900.00-115259.01%
NVDA251219C005200002024-02-29 9:37AM EST2025-12-19364.03385.20388.950.00-155358.14%
NVDA260116C005200002024-03-01 11:31AM EST2026-01-16387.50388.35391.25+20.93+5.71%219857.92%
NVDA260618C005200002024-03-01 12:00PM EST2026-06-18399.82403.70407.95+32.87+8.96%25157.51%
NVDA261218C005200002024-03-01 10:43AM EST2026-12-18410.50420.00426.05+18.50+4.72%211957.06%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005200002024-03-01 3:57PM EST2024-03-080.020.010.02-0.03-60.00%75207110.94%
NVDA240315P005200002024-03-01 3:29PM EST2024-03-150.080.050.09-0.04-33.33%1002,12985.55%
NVDA240322P005200002024-03-01 12:38PM EST2024-03-220.210.190.23-0.04-16.00%1219077.25%
NVDA240328P005200002024-03-01 3:55PM EST2024-03-280.190.150.24-0.10-34.48%271,20667.19%
NVDA240405P005200002024-03-01 1:59PM EST2024-04-050.360.230.33-0.23-38.98%3761.23%
NVDA240419P005200002024-03-01 3:55PM EST2024-04-190.500.440.51-0.10-16.67%1069955.01%
NVDA240517P005200002024-03-01 1:50PM EST2024-05-171.181.081.14-0.23-16.31%1691849.46%
NVDA240621P005200002024-03-01 3:36PM EST2024-06-213.213.053.20-0.54-14.40%6253948.93%
NVDA240719P005200002024-03-01 2:51PM EST2024-07-194.504.254.50-0.75-14.29%546146.86%
NVDA240816P005200002024-03-01 2:39PM EST2024-08-166.095.756.05-1.41-18.80%1719445.64%
NVDA240920P005200002024-03-01 11:55AM EST2024-09-209.358.659.00-0.88-8.60%758545.69%
NVDA241018P005200002024-02-29 3:48PM EST2024-10-1812.0010.2010.75+12.00--544.87%
NVDA241115P005200002024-03-01 3:31PM EST2024-11-1513.1012.4513.10-2.69-17.04%114244.75%
NVDA241220P005200002024-03-01 3:37PM EST2024-12-2016.2915.8516.30-3.31-16.89%53,10244.80%
NVDA250117P005200002024-03-01 1:34PM EST2025-01-1718.6317.8018.30-1.21-6.10%559244.37%
NVDA250221P005200002024-03-01 3:14PM EST2025-02-2121.6220.8021.50-1.88-8.00%716244.39%
NVDA250321P005200002024-03-01 1:17PM EST2025-03-2123.8923.0523.80+23.89-6-44.24%
NVDA250620P005200002024-02-29 1:04PM EST2025-06-2032.4529.7030.300.00-232443.37%
NVDA251219P005200002024-03-01 3:15PM EST2025-12-1942.6041.4042.50-3.66-7.91%1017842.14%
NVDA260116P005200002024-03-01 2:01PM EST2026-01-1643.6243.0043.70-5.18-10.61%1330441.75%
NVDA260618P005200002024-02-21 12:31PM EST2026-06-1875.6651.4552.900.00-18141.02%
NVDA261218P005200002024-03-01 12:15PM EST2026-12-1862.2060.7562.90-4.55-6.82%47940.28%