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:530.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005300002024-03-01 2:38PM EST2024-03-08292.06291.85294.65+30.56+11.69%1014149.12%
NVDA240315C005300002024-03-01 2:42PM EST2024-03-15290.94290.75295.60+32.83+12.72%173,54698.97%
NVDA240322C005300002024-02-23 3:46PM EST2024-03-22264.15293.25295.950.00-15100.12%
NVDA240328C005300002024-02-21 12:18PM EST2024-03-28147.62293.85296.600.00--292.55%
NVDA240419C005300002024-03-01 12:48PM EST2024-04-19293.34295.80300.00+26.08+9.76%181,36779.10%
NVDA240517C005300002024-03-01 12:26PM EST2024-05-17295.55298.75302.05+14.54+5.17%51,14568.98%
NVDA240621C005300002024-03-01 11:38AM EST2024-06-21301.78302.85309.05+26.43+9.60%41,12266.06%
NVDA240719C005300002024-02-29 11:15AM EST2024-07-19279.83305.50311.050.00-1817661.94%
NVDA240816C005300002024-02-26 9:51AM EST2024-08-16281.95310.60314.750.00-36961.15%
NVDA240920C005300002024-02-27 3:22PM EST2024-09-20318.50317.35319.30+28.99+10.01%157260.56%
NVDA241115C005300002024-03-01 11:50AM EST2024-11-15324.11325.30327.95+17.39+5.67%16159.50%
NVDA241220C005300002024-02-28 12:50PM EST2024-12-20296.77330.95333.600.00-125259.39%
NVDA250117C005300002024-02-29 9:31AM EST2025-01-17309.95335.40337.350.00-146559.13%
NVDA250221C005300002024-02-23 1:26PM EST2025-02-21325.30339.50344.300.00-211459.13%
NVDA250620C005300002024-02-28 3:25PM EST2025-06-20321.67357.15359.450.00-17858.53%
NVDA251219C005300002024-02-23 9:41AM EST2025-12-19379.60378.25382.150.00-339657.73%
NVDA260116C005300002024-02-23 3:14PM EST2026-01-16357.82381.75384.350.00-511057.54%
NVDA260618C005300002024-03-01 12:01PM EST2026-06-18393.64397.40401.50+110.20+38.88%215257.18%
NVDA261218C005300002024-03-01 3:00PM EST2026-12-18415.68414.00420.05+41.67+11.14%412156.77%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005300002024-03-01 12:59PM EST2024-03-080.030.010.03-0.02-40.00%181,171108.59%
NVDA240315P005300002024-03-01 3:33PM EST2024-03-150.090.060.09-0.04-30.77%2572,27882.81%
NVDA240322P005300002024-03-01 3:18PM EST2024-03-220.230.160.23-0.06-20.69%2784973.73%
NVDA240328P005300002024-03-01 3:55PM EST2024-03-280.240.220.27-0.08-25.00%610966.31%
NVDA240405P005300002024-03-01 3:44PM EST2024-04-050.350.260.39-0.12-25.53%174859.96%
NVDA240419P005300002024-03-01 3:55PM EST2024-04-190.520.520.57-0.15-22.39%1997053.91%
NVDA240517P005300002024-03-01 3:14PM EST2024-05-171.351.191.31-0.23-14.56%21,06848.69%
NVDA240621P005300002024-03-01 3:07PM EST2024-06-213.653.453.60-0.72-16.48%341,11548.32%
NVDA240719P005300002024-03-01 3:44PM EST2024-07-195.004.805.05-1.00-16.67%2156446.38%
NVDA240816P005300002024-03-01 10:08AM EST2024-08-167.426.506.70-0.73-8.96%3014845.14%
NVDA240920P005300002024-03-01 12:19PM EST2024-09-2010.009.609.80-1.75-14.89%30536145.15%
NVDA241115P005300002024-03-01 2:10PM EST2024-11-1514.4113.9014.30-1.59-9.94%144144.41%
NVDA241220P005300002024-03-01 3:19PM EST2024-12-2017.6517.3017.70-2.63-12.97%514244.49%
NVDA250117P005300002024-03-01 2:13PM EST2025-01-1719.8019.3019.80-2.08-9.51%941144.07%
NVDA250221P005300002024-03-01 10:40AM EST2025-02-2124.1022.8523.20-3.60-13.00%174044.13%
NVDA250620P005300002024-03-01 1:55PM EST2025-06-2032.4731.7032.35-3.51-9.76%526343.12%
NVDA251219P005300002024-02-29 1:58PM EST2025-12-1946.9843.9045.050.00-220041.94%
NVDA260116P005300002024-03-01 2:06PM EST2026-01-1646.3545.5046.25-2.28-4.69%119441.54%
NVDA260618P005300002024-02-22 10:09AM EST2026-06-1860.3554.2055.700.00-44940.82%
NVDA261218P005300002024-03-01 9:30AM EST2026-12-1865.5063.7565.95-0.89-1.34%28140.08%