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:550.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005500002024-03-01 3:49PM EST2024-03-08271.23272.10274.45+27.45+11.26%3860138.72%
NVDA240315C005500002024-03-01 3:58PM EST2024-03-15273.20272.85275.10+28.59+11.69%659,261107.25%
NVDA240322C005500002024-02-22 10:08AM EST2024-03-22229.80273.60275.950.00-48794.30%
NVDA240328C005500002024-03-01 10:44AM EST2024-03-28261.01274.20276.65+16.51+6.75%2987.13%
NVDA240405C005500002024-02-27 10:22AM EST2024-04-05244.53274.25277.800.00-101079.30%
NVDA240419C005500002024-03-01 2:51PM EST2024-04-19276.35275.95279.40+23.93+9.48%6391,54872.80%
NVDA240517C005500002024-03-01 10:09AM EST2024-05-17265.55279.45282.55+31.20+13.31%11,28165.50%
NVDA240621C005500002024-03-01 3:48PM EST2024-06-21284.55285.25287.95+26.55+10.29%223,27962.59%
NVDA240719C005500002024-03-01 3:55PM EST2024-07-19289.02289.70291.40+25.43+9.65%442360.48%
NVDA240816C005500002024-03-01 3:59PM EST2024-08-16295.00293.95295.60+45.43+18.20%48559.25%
NVDA240920C005500002024-03-01 3:20PM EST2024-09-20298.10300.10302.05+30.10+11.23%1793258.98%
NVDA241018C005500002024-03-01 3:08PM EST2024-10-18301.95304.10306.60+301.95-30058.34%
NVDA241115C005500002024-03-01 9:36AM EST2024-11-15289.34309.05311.05+7.59+2.69%13658.15%
NVDA241220C005500002024-03-01 2:21PM EST2024-12-20315.50315.30317.35+21.72+7.39%252558.27%
NVDA250117C005500002024-03-01 3:58PM EST2025-01-17320.21319.40321.35+20.41+6.81%172,06457.89%
NVDA250221C005500002024-02-27 11:38AM EST2025-02-21294.60324.50328.100.00-12857.98%
NVDA250620C005500002024-02-29 3:41PM EST2025-06-20319.80342.50345.050.00-186557.62%
NVDA251219C005500002024-03-01 11:04AM EST2025-12-19360.00364.95368.90+25.00+7.46%149057.04%
NVDA260116C005500002024-03-01 10:39AM EST2026-01-16356.01368.55371.10+17.91+5.30%153356.83%
NVDA260618C005500002024-02-23 10:23AM EST2026-06-18370.00384.95389.100.00-14656.57%
NVDA261218C005500002024-02-28 12:03PM EST2026-12-18370.23402.30408.350.00-233956.24%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005500002024-03-01 3:31PM EST2024-03-080.030.010.02-0.02-40.00%57297697.66%
NVDA240315P005500002024-03-01 3:53PM EST2024-03-150.110.100.12-0.04-26.67%9838,74579.30%
NVDA240322P005500002024-03-01 3:04PM EST2024-03-220.260.190.27-0.07-21.21%3401,23369.34%
NVDA240328P005500002024-03-01 3:56PM EST2024-03-280.270.260.30-0.14-34.15%12044562.21%
NVDA240405P005500002024-03-01 12:53PM EST2024-04-050.490.340.47-0.10-16.95%103156.93%
NVDA240412P005500002024-03-01 2:17PM EST2024-04-120.580.500.60+0.58-1-53.98%
NVDA240419P005500002024-03-01 3:59PM EST2024-04-190.710.700.73-0.18-20.22%2472,73151.75%
NVDA240517P005500002024-03-01 3:44PM EST2024-05-171.701.591.69-0.41-19.43%551,32847.05%
NVDA240621P005500002024-03-01 3:56PM EST2024-06-214.554.354.60-0.98-17.72%442,84647.26%
NVDA240719P005500002024-03-01 3:56PM EST2024-07-196.286.106.30-2.44-27.98%3248445.38%
NVDA240816P005500002024-03-01 2:51PM EST2024-08-168.508.108.35-1.15-11.92%793944.39%
NVDA240920P005500002024-03-01 3:56PM EST2024-09-2012.0011.7512.00-1.52-11.24%1741,29044.55%
NVDA241018P005500002024-03-01 2:46PM EST2024-10-1814.4013.8514.30+14.40-32043.96%
NVDA241115P005500002024-03-01 1:30PM EST2024-11-1517.4016.7517.05-1.79-9.33%17130043.83%
NVDA241220P005500002024-03-01 3:18PM EST2024-12-2021.0520.5020.95-1.95-8.48%401,23044.02%
NVDA250117P005500002024-03-01 3:28PM EST2025-01-1723.3022.6523.10-2.00-7.91%1382,41343.50%
NVDA250221P005500002024-02-29 2:08PM EST2025-02-2129.1126.3026.850.00-53743.60%
NVDA250620P005500002024-03-01 3:59PM EST2025-06-2036.7036.0536.90-5.30-12.62%790442.71%
NVDA251219P005500002024-03-01 3:15PM EST2025-12-1950.3549.1050.45-4.60-8.37%271,07541.57%
NVDA260116P005500002024-03-01 2:20PM EST2026-01-1652.2850.8051.65-4.37-7.71%2235741.15%
NVDA260618P005500002024-03-01 12:48PM EST2026-06-1861.2860.0061.60-2.82-4.40%1514240.44%
NVDA261218P005500002024-03-01 3:03PM EST2026-12-1871.0670.0072.25-2.24-3.06%420039.69%