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:570.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005700002024-03-01 2:00PM EST2024-03-08253.02251.90254.70+28.94+12.92%559128.52%
NVDA240315C005700002024-03-01 3:55PM EST2024-03-15252.45251.05256.75+26.45+11.70%341,46197.88%
NVDA240322C005700002024-02-20 1:38PM EST2024-03-22123.60253.70256.100.00-41088.06%
NVDA240328C005700002024-02-23 12:49PM EST2024-03-28233.31254.35256.800.00-2881.42%
NVDA240405C005700002024-02-28 10:02AM EST2024-04-05209.50252.90259.000.00-1873.01%
NVDA240419C005700002024-03-01 1:41PM EST2024-04-19254.84256.50259.05+28.57+12.63%43,09467.77%
NVDA240517C005700002024-03-01 2:38PM EST2024-05-17260.88260.55262.90+21.18+8.84%434662.22%
NVDA240621C005700002024-03-01 12:35PM EST2024-06-21264.15267.40269.00+21.49+8.86%1085260.33%
NVDA240719C005700002024-02-23 2:50PM EST2024-07-19251.89270.75273.950.00-521658.30%
NVDA240816C005700002024-03-01 3:11PM EST2024-08-16273.80276.35278.15+24.99+10.04%426857.55%
NVDA240920C005700002024-02-27 9:39AM EST2024-09-20249.00283.05285.350.00-1131957.55%
NVDA241115C005700002024-02-28 2:15PM EST2024-11-15258.50292.70295.300.00-22157.00%
NVDA241220C005700002024-02-28 3:47PM EST2024-12-20261.59299.65301.650.00-518657.17%
NVDA250117C005700002024-03-01 11:10AM EST2025-01-17300.71304.30306.20+18.71+6.63%91,00757.00%
NVDA250221C005700002024-02-23 12:56PM EST2025-02-21295.70309.95312.950.00-6857.10%
NVDA250620C005700002024-02-26 2:36PM EST2025-06-20307.72328.40330.850.00-112156.78%
NVDA251219C005700002024-03-01 11:58AM EST2025-12-19350.32351.85356.05+27.32+8.46%61,00156.37%
NVDA260116C005700002024-02-28 12:16PM EST2026-01-16324.59355.75358.350.00-207356.21%
NVDA260618C005700002024-02-21 10:32AM EST2026-06-18255.60372.85376.850.00-22855.99%
NVDA261218C005700002024-03-01 11:16AM EST2026-12-18387.93390.90396.90+18.48+5.00%19755.73%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005700002024-03-01 3:32PM EST2024-03-080.030.000.08-0.03-50.00%36267497.27%
NVDA240315P005700002024-03-01 3:12PM EST2024-03-150.160.110.14-0.01-5.88%912,59173.83%
NVDA240322P005700002024-03-01 1:51PM EST2024-03-220.330.240.35-0.05-13.16%52,05365.63%
NVDA240328P005700002024-03-01 3:18PM EST2024-03-280.420.330.40-0.10-19.23%1555459.13%
NVDA240405P005700002024-02-29 2:52PM EST2024-04-050.720.470.590.00-23454.30%
NVDA240419P005700002024-03-01 3:54PM EST2024-04-190.940.870.95-0.25-21.01%1362,67449.73%
NVDA240517P005700002024-03-01 1:35PM EST2024-05-172.322.122.21-0.48-17.14%1059945.58%
NVDA240621P005700002024-03-01 2:15PM EST2024-06-215.955.705.90-1.01-14.51%6471346.37%
NVDA240719P005700002024-03-01 2:34PM EST2024-07-198.017.657.95-1.39-14.79%739744.63%
NVDA240816P005700002024-03-01 3:57PM EST2024-08-1610.2010.0510.35-2.02-16.53%524343.72%
NVDA240920P005700002024-03-01 12:18PM EST2024-09-2015.2214.2514.60-1.78-10.47%122143.99%
NVDA241115P005700002024-03-01 1:12PM EST2024-11-1520.7119.8020.30-2.26-9.84%18443.36%
NVDA241220P005700002024-03-01 11:28AM EST2024-12-2025.0624.0024.45-1.54-5.79%2022243.46%
NVDA250117P005700002024-03-01 3:52PM EST2025-01-1726.9026.4526.85-2.87-9.64%1567142.99%
NVDA250221P005700002024-02-27 10:09AM EST2025-02-2136.1030.2531.000.00-13243.15%
NVDA250620P005700002024-03-01 12:34PM EST2025-06-2041.8240.9041.65-4.08-8.89%143342.23%
NVDA251219P005700002024-03-01 1:28PM EST2025-12-1956.2055.0056.05-2.67-4.54%218641.14%
NVDA260116P005700002024-03-01 1:51PM EST2026-01-1657.3556.4557.30-2.55-4.26%157840.72%
NVDA260618P005700002024-02-23 10:44AM EST2026-06-1873.5066.1567.850.00-14340.07%
NVDA261218P005700002024-02-28 3:53PM EST2026-12-1881.8576.5578.950.00-144139.33%