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:540.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005400002024-03-01 3:57PM EST2024-03-08281.99281.85284.65+30.05+11.93%1016143.36%
NVDA240315C005400002024-03-01 3:27PM EST2024-03-15280.68281.60285.25+27.62+10.91%531,564101.71%
NVDA240322C005400002024-02-29 9:30AM EST2024-03-22250.00283.30286.000.00-1596.88%
NVDA240328C005400002024-02-26 12:38PM EST2024-03-28264.04284.15286.600.00-1590.17%
NVDA240419C005400002024-03-01 10:45AM EST2024-04-19273.42285.80289.60+25.42+10.25%22,96975.62%
NVDA240517C005400002024-02-29 11:39AM EST2024-05-17253.60289.45291.850.00-1058867.14%
NVDA240621C005400002024-03-01 12:03PM EST2024-06-21289.79294.55297.25+25.40+9.61%2381263.79%
NVDA240719C005400002024-02-28 1:11PM EST2024-07-19260.80297.35301.450.00-114061.23%
NVDA240816C005400002024-02-23 10:28AM EST2024-08-16287.85302.60304.750.00-219660.17%
NVDA240920C005400002024-03-01 3:53PM EST2024-09-20307.45308.60310.65+23.72+8.36%961,20159.73%
NVDA241115C005400002024-02-23 11:30AM EST2024-11-15291.35317.00319.700.00-11858.85%
NVDA241220C005400002024-03-01 3:53PM EST2024-12-20322.00322.85325.55+26.06+8.81%426158.79%
NVDA250117C005400002024-03-01 10:40AM EST2025-01-17314.48327.40329.35+27.29+9.50%278758.52%
NVDA250221C005400002024-02-23 12:40PM EST2025-02-21320.04332.10336.00+4.54+1.44%1158.54%
NVDA250620C005400002024-02-28 11:35AM EST2025-06-20317.90349.85352.350.00-116858.11%
NVDA251219C005400002024-02-28 9:53AM EST2025-12-19331.09371.55375.450.00-121957.37%
NVDA260116C005400002024-02-28 11:36AM EST2026-01-16345.50375.10377.750.00-16257.19%
NVDA260618C005400002024-02-12 1:25PM EST2026-06-18313.18391.10395.200.00-122356.85%
NVDA261218C005400002024-02-28 11:46AM EST2026-12-18374.86408.15414.150.00-26056.50%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005400002024-03-01 3:19PM EST2024-03-080.030.000.03-0.01-25.00%39312101.56%
NVDA240315P005400002024-03-01 3:18PM EST2024-03-150.110.090.11-0.03-21.43%6045,03181.84%
NVDA240322P005400002024-02-29 3:27PM EST2024-03-220.240.170.26-0.05-17.24%423271.58%
NVDA240328P005400002024-03-01 3:58PM EST2024-03-280.250.200.29-0.11-30.56%239663.77%
NVDA240405P005400002024-03-01 3:45PM EST2024-04-050.360.320.41-0.13-26.53%103058.50%
NVDA240419P005400002024-03-01 3:55PM EST2024-04-190.630.560.65-0.14-18.18%181,32552.59%
NVDA240517P005400002024-03-01 1:27PM EST2024-05-171.511.371.49-0.33-17.93%31,61247.88%
NVDA240621P005400002024-03-01 3:59PM EST2024-06-214.003.904.10-0.87-17.86%761547.85%
NVDA240719P005400002024-03-01 12:01PM EST2024-07-195.955.405.65-0.65-9.85%1027945.88%
NVDA240816P005400002024-03-01 1:50PM EST2024-08-167.667.207.45-2.34-23.40%220444.71%
NVDA240920P005400002024-03-01 2:44PM EST2024-09-2011.1110.5510.90-1.59-12.52%3428944.90%
NVDA241115P005400002024-03-01 3:47PM EST2024-11-1515.7515.2015.65-1.76-10.05%1312044.14%
NVDA241220P005400002024-03-01 3:16PM EST2024-12-2019.5018.8019.35-2.00-9.30%5513744.31%
NVDA250117P005400002024-03-01 1:52PM EST2025-01-1721.6020.8521.40-1.90-8.09%2965143.78%
NVDA250221P005400002024-02-29 3:42PM EST2025-02-2126.9524.4025.000.00-152343.88%
NVDA250620P005400002024-02-26 1:15PM EST2025-06-2037.3333.8034.550.00-19942.90%
NVDA251219P005400002024-03-01 10:58AM EST2025-12-1948.0246.4547.70-1.63-3.28%167641.75%
NVDA260116P005400002024-03-01 10:07AM EST2026-01-1649.8548.1049.00-1.60-3.11%812441.38%
NVDA260618P005400002024-02-27 1:44PM EST2026-06-1860.5557.0558.800.00-22940.69%
NVDA261218P005400002024-03-01 12:00PM EST2026-12-1868.2966.8069.05-1.71-2.44%221339.88%