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:590.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C005900002024-03-01 3:47PM EST2024-03-08231.36231.90234.70+28.06+13.80%13637117.77%
NVDA240315C005900002024-03-01 2:39PM EST2024-03-15232.56231.20236.40+24.36+11.70%301,78788.48%
NVDA240322C005900002024-02-29 9:31AM EST2024-03-22207.00233.85236.250.00-15582.04%
NVDA240328C005900002024-02-22 1:28PM EST2024-03-28188.48234.55237.000.00-43176.01%
NVDA240419C005900002024-02-29 11:26AM EST2024-04-19207.75237.50239.700.00-66,25164.87%
NVDA240517C005900002024-03-01 10:09AM EST2024-05-17227.05241.45243.85+23.20+11.38%198359.21%
NVDA240621C005900002024-03-01 3:35PM EST2024-06-21246.65248.90251.85+24.14+10.85%862158.58%
NVDA240719C005900002024-02-29 12:49PM EST2024-07-19224.25252.85256.550.00-112856.52%
NVDA240816C005900002024-03-01 3:08PM EST2024-08-16256.70259.20261.15+19.49+8.22%28256.06%
NVDA240920C005900002024-03-01 9:32AM EST2024-09-20251.64267.05268.90+10.14+4.20%235056.41%
NVDA241018C005900002024-03-01 3:09PM EST2024-10-18269.80271.55273.55+269.80-43155.73%
NVDA241115C005900002024-03-01 12:21PM EST2024-11-15273.89277.45279.30+28.29+11.52%30011355.95%
NVDA241220C005900002024-03-01 2:39PM EST2024-12-20283.90284.70286.35+32.90+13.11%156656.24%
NVDA250117C005900002024-02-27 3:03PM EST2025-01-17262.79289.30291.000.00-272855.99%
NVDA250221C005900002024-02-23 12:26PM EST2025-02-21276.83295.35298.400.00-56756.23%
NVDA250620C005900002024-03-01 10:51AM EST2025-06-20303.39314.75317.10+6.02+2.02%228156.02%
NVDA251219C005900002024-02-28 3:54PM EST2025-12-19301.03339.40343.250.00-222255.75%
NVDA260116C005900002024-02-20 3:22PM EST2026-01-16241.03343.25345.700.00-14755.58%
NVDA260618C005900002024-02-27 1:29PM EST2026-06-18336.04360.95365.000.00-21955.44%
NVDA261218C005900002024-02-26 2:50PM EST2026-12-18357.80379.75385.750.00-71,16955.25%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P005900002024-03-01 3:23PM EST2024-03-080.060.020.03-0.02-25.00%14543285.16%
NVDA240315P005900002024-03-01 3:51PM EST2024-03-150.160.120.17-0.05-23.81%833,79868.56%
NVDA240322P005900002024-03-01 3:58PM EST2024-03-220.380.330.38-0.11-22.45%2352261.47%
NVDA240328P005900002024-03-01 3:58PM EST2024-03-280.490.450.51-0.23-31.94%6145556.13%
NVDA240405P005900002024-03-01 1:23PM EST2024-04-050.800.630.76-0.19-19.19%611751.71%
NVDA240412P005900002024-03-01 12:10PM EST2024-04-121.050.861.04+1.05-13-50.07%
NVDA240419P005900002024-03-01 3:58PM EST2024-04-191.251.211.27-0.36-22.36%333,44147.82%
NVDA240517P005900002024-03-01 3:49PM EST2024-05-172.932.812.93-1.02-25.82%371,57844.31%
NVDA240621P005900002024-03-01 3:59PM EST2024-06-217.387.257.50-1.84-19.96%13090045.51%
NVDA240719P005900002024-03-01 3:56PM EST2024-07-199.909.6510.00-1.95-16.46%357843.98%
NVDA240816P005900002024-02-28 3:48PM EST2024-08-1617.0512.4012.800.00-1118643.15%
NVDA240920P005900002024-03-01 3:09PM EST2024-09-2018.0017.3517.65-2.50-12.20%1328243.49%
NVDA241018P005900002024-02-28 10:07AM EST2024-10-1826.2720.0520.60+26.27--243.00%
NVDA241115P005900002024-03-01 1:44PM EST2024-11-1524.1523.4523.95-2.65-9.89%511342.88%
NVDA241220P005900002024-03-01 10:10AM EST2024-12-2029.9228.0028.45-4.08-12.00%8052742.98%
NVDA250117P005900002024-03-01 12:23PM EST2025-01-1731.6030.1531.45-3.65-10.35%121,39742.74%
NVDA250221P005900002024-02-29 3:37PM EST2025-02-2138.7034.4535.550.00-11642.70%
NVDA250620P005900002024-03-01 10:57AM EST2025-06-2047.5546.1046.90-4.63-8.87%1009541.80%
NVDA251219P005900002024-02-26 11:34AM EST2025-12-1965.2160.6561.950.00-16740.71%
NVDA260116P005900002024-02-28 3:45PM EST2026-01-1668.3562.5563.400.00-72440.34%
NVDA260618P005900002024-02-23 11:09AM EST2026-06-1881.6372.6074.550.00-23739.74%
NVDA261218P005900002024-03-01 10:17AM EST2026-12-1886.0583.4585.95-1.65-1.88%16538.97%