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:600.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006000002024-03-01 3:43PM EST2024-03-08219.93220.35226.10+24.93+12.78%721,090110.06%
NVDA240315C006000002024-03-01 3:45PM EST2024-03-15221.98223.00225.00+27.23+13.98%33010,61987.13%
NVDA240322C006000002024-03-01 11:28AM EST2024-03-22222.50223.90226.25+30.50+15.89%237278.71%
NVDA240328C006000002024-03-01 2:23PM EST2024-03-28224.62224.70227.10+27.27+13.82%176573.43%
NVDA240405C006000002024-03-01 3:26PM EST2024-04-05223.90225.15228.50+32.40+16.92%3467.91%
NVDA240419C006000002024-03-01 3:06PM EST2024-04-19226.03227.80229.75+25.88+12.93%323,05262.70%
NVDA240517C006000002024-03-01 3:54PM EST2024-05-17231.70232.05234.25+24.70+11.93%271,44457.73%
NVDA240621C006000002024-03-01 3:46PM EST2024-06-21239.90240.60241.80+26.98+12.67%2023,96657.32%
NVDA240719C006000002024-03-01 2:09PM EST2024-07-19244.84245.50247.10+23.64+10.69%1870655.94%
NVDA240816C006000002024-03-01 3:59PM EST2024-08-16251.55251.30252.60+25.18+11.12%738655.48%
NVDA240920C006000002024-03-01 3:52PM EST2024-09-20258.00259.25260.55+21.60+9.14%234,75755.80%
NVDA241115C006000002024-02-28 2:39PM EST2024-11-15234.63269.80271.600.00-36755.44%
NVDA241220C006000002024-03-01 3:56PM EST2024-12-20275.85277.25278.90+22.72+8.98%2386255.77%
NVDA250117C006000002024-03-01 2:40PM EST2025-01-17279.60282.10283.60+23.15+9.03%294,18755.56%
NVDA250221C006000002024-03-01 2:15PM EST2025-02-21288.50288.20291.75+24.86+9.43%612055.93%
NVDA250620C006000002024-03-01 2:52PM EST2025-06-20308.50308.20310.65+36.99+13.62%131,19855.74%
NVDA251219C006000002024-03-01 3:38PM EST2025-12-19333.00333.60336.95+21.35+6.85%390555.50%
NVDA260116C006000002024-03-01 3:14PM EST2026-01-16335.48337.15339.50+31.77+10.46%1078955.28%
NVDA260618C006000002024-03-01 9:47AM EST2026-06-18339.24354.80359.20+23.62+7.48%116555.13%
NVDA261218C006000002024-03-01 3:16PM EST2026-12-18373.68374.30380.25+31.59+9.23%2328755.02%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006000002024-03-01 3:58PM EST2024-03-080.030.010.04-0.08-72.73%5902,06881.25%
NVDA240315P006000002024-03-01 3:58PM EST2024-03-150.160.160.19-0.07-30.43%76613,24566.80%
NVDA240322P006000002024-03-01 3:54PM EST2024-03-220.450.400.45-0.11-19.64%3831,13160.11%
NVDA240328P006000002024-03-01 3:56PM EST2024-03-280.600.570.61-0.20-25.00%4261,30055.18%
NVDA240405P006000002024-03-01 3:44PM EST2024-04-050.860.780.86-0.27-23.89%5226550.66%
NVDA240419P006000002024-03-01 3:59PM EST2024-04-191.451.431.47-0.54-27.14%9244,11046.89%
NVDA240517P006000002024-03-01 3:59PM EST2024-05-173.323.253.40-1.33-28.60%5303,34843.78%
NVDA240621P006000002024-03-01 3:50PM EST2024-06-218.458.258.45-1.85-17.96%2683,26745.12%
NVDA240719P006000002024-03-01 3:03PM EST2024-07-1911.0010.8011.15-2.15-16.35%4763943.63%
NVDA240816P006000002024-03-01 3:44PM EST2024-08-1614.3013.8514.15-2.10-12.80%2658642.84%
NVDA240920P006000002024-03-01 3:53PM EST2024-09-2019.5519.0519.40-2.84-12.68%26187943.29%
NVDA241115P006000002024-03-01 1:12PM EST2024-11-1526.5025.4025.95-2.60-8.93%41,09642.65%
NVDA241220P006000002024-03-01 3:57PM EST2024-12-2030.4530.2030.65-3.04-9.08%1271,55442.76%
NVDA250117P006000002024-03-01 3:55PM EST2025-01-1733.4032.9033.35-3.17-8.67%2744,19742.31%
NVDA250221P006000002024-03-01 11:00AM EST2025-02-2138.6237.0538.45-2.93-7.05%47242.71%
NVDA250620P006000002024-03-01 3:59PM EST2025-06-2049.0048.8049.65-4.20-7.89%221,42941.59%
NVDA251219P006000002024-03-01 3:09PM EST2025-12-1965.2863.7565.10-2.28-3.37%151,87940.51%
NVDA260116P006000002024-03-01 3:09PM EST2026-01-1666.8165.7066.60-3.59-5.10%1558640.16%
NVDA260618P006000002024-03-01 12:25PM EST2026-06-1877.7776.0077.85-5.08-6.13%331039.52%
NVDA261218P006000002024-03-01 3:58PM EST2026-12-1888.2087.0088.60-2.40-2.65%341,36038.55%