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:560.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005600002024-03-01 2:02PM EST2024-03-08262.66261.85264.65+23.72+9.93%133132.23%
NVDA240315C005600002024-03-01 2:58PM EST2024-03-15262.80262.65265.35+24.61+10.33%103,835103.39%
NVDA240322C005600002024-02-22 3:42PM EST2024-03-22228.56263.65266.050.00-11091.27%
NVDA240328C005600002024-02-27 2:06PM EST2024-03-28235.58264.30266.750.00-1184.41%
NVDA240405C005600002024-02-23 2:26PM EST2024-04-05241.60261.30269.750.00-8873.82%
NVDA240419C005600002024-03-01 2:41PM EST2024-04-19265.86266.80269.05+30.57+12.99%140470.91%
NVDA240517C005600002024-03-01 12:49PM EST2024-05-17267.58270.15272.65+25.05+10.33%433363.94%
NVDA240621C005600002024-03-01 3:15PM EST2024-06-21273.55276.75277.95+18.94+7.44%131,40661.42%
NVDA240719C005600002024-02-27 12:20PM EST2024-07-19252.50279.70283.050.00-213559.32%
NVDA240816C005600002024-02-23 11:41AM EST2024-08-16264.24284.30287.600.00-210458.36%
NVDA240920C005600002024-03-01 2:58PM EST2024-09-20291.50291.40293.75+25.50+9.59%129958.24%
NVDA241115C005600002024-02-26 3:46PM EST2024-11-15276.25300.70303.300.00-36757.58%
NVDA241220C005600002024-02-28 1:06PM EST2024-12-20272.31307.40309.450.00-529357.70%
NVDA250117C005600002024-02-29 2:23PM EST2025-01-17286.61311.80313.750.00-273057.44%
NVDA250221C005600002024-02-28 11:33AM EST2025-02-21287.10316.95321.000.00-312357.61%
NVDA250620C005600002024-02-23 1:51PM EST2025-06-20316.75335.40337.900.00-351257.19%
NVDA251219C005600002024-02-28 11:35AM EST2025-12-19327.57358.45362.350.00-28356.70%
NVDA260116C005600002024-02-27 9:59AM EST2026-01-16328.60362.10364.700.00-534356.52%
NVDA260618C005600002024-02-23 10:24AM EST2026-06-18366.00378.85382.900.00-25356.27%
NVDA261218C005600002024-03-01 1:42PM EST2026-12-18396.50396.55402.60+36.85+10.25%119855.98%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005600002024-03-01 1:57PM EST2024-03-080.040.010.030.00-12036096.09%
NVDA240315P005600002024-03-01 3:47PM EST2024-03-150.100.090.12-0.07-41.18%1751,93175.78%
NVDA240322P005600002024-03-01 3:55PM EST2024-03-220.270.220.29-0.10-27.03%1333967.29%
NVDA240328P005600002024-03-01 1:38PM EST2024-03-280.380.270.37-0.13-25.49%1211460.64%
NVDA240405P005600002024-03-01 1:26PM EST2024-04-050.520.410.53-0.13-20.00%122555.71%
NVDA240419P005600002024-03-01 2:30PM EST2024-04-190.810.800.83-0.23-22.12%921,15550.65%
NVDA240517P005600002024-03-01 3:25PM EST2024-05-171.961.841.94-0.46-19.01%41,00546.34%
NVDA240621P005600002024-03-01 3:59PM EST2024-06-215.154.955.25-1.11-17.73%2478346.88%
NVDA240719P005600002024-03-01 11:34AM EST2024-07-197.506.857.10-0.70-8.54%154345.03%
NVDA240816P005600002024-03-01 2:44PM EST2024-08-169.159.009.25-1.75-16.06%418843.98%
NVDA240920P005600002024-03-01 12:15PM EST2024-09-2013.8512.9013.25-1.65-10.65%10226444.27%
NVDA241115P005600002024-03-01 12:09PM EST2024-11-1519.1618.2518.65-4.04-17.41%88243.61%
NVDA241220P005600002024-03-01 11:36AM EST2024-12-2023.1422.1022.75-1.31-5.36%4731643.80%
NVDA250117P005600002024-03-01 1:40PM EST2025-01-1725.2524.5024.90-4.36-14.72%1358443.23%
NVDA250221P005600002024-02-28 10:27AM EST2025-02-2134.3528.3028.850.00-12543.36%
NVDA250620P005600002024-03-01 1:55PM EST2025-06-2039.3238.4039.20-4.53-10.33%560742.45%
NVDA251219P005600002024-03-01 12:04PM EST2025-12-1953.0351.8553.20-3.00-5.35%61,06241.35%
NVDA260116P005600002024-02-21 3:21PM EST2026-01-1682.2553.5554.550.00-6512740.98%
NVDA260618P005600002024-02-21 2:59PM EST2026-06-1891.4063.0564.750.00-42340.27%
NVDA261218P005600002024-03-01 12:06PM EST2026-12-1875.1073.2575.55-1.90-2.47%1114939.50%