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:610.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006100002024-03-01 3:43PM EST2024-03-08210.40211.95214.75+29.60+16.37%211307108.69%
NVDA240315C006100002024-03-01 3:54PM EST2024-03-15211.82213.05215.30+21.82+11.48%2604,82685.13%
NVDA240322C006100002024-02-29 12:28PM EST2024-03-22182.93214.00216.350.00-24475.88%
NVDA240328C006100002024-03-01 2:29PM EST2024-03-28214.94214.80217.20+39.54+22.54%53070.72%
NVDA240419C006100002024-03-01 3:51PM EST2024-04-19216.90217.15221.50+23.39+12.09%61,03161.45%
NVDA240517C006100002024-03-01 3:18PM EST2024-05-17220.46222.90224.90+24.30+12.39%21,33956.59%
NVDA240621C006100002024-03-01 3:48PM EST2024-06-21230.60231.95233.10+22.23+10.67%243156.55%
NVDA240719C006100002024-02-27 9:39AM EST2024-07-19202.76235.65239.500.00-217655.01%
NVDA240816C006100002024-03-01 2:21PM EST2024-08-16242.55242.90244.25+25.90+11.95%715454.74%
NVDA240920C006100002024-03-01 12:35PM EST2024-09-20248.35251.05252.55+30.50+14.00%158755.12%
NVDA241018C006100002024-03-01 3:14PM EST2024-10-18254.05255.95258.25+254.05-7154.76%
NVDA241115C006100002024-02-26 2:31PM EST2024-11-15242.83262.25264.050.00-165754.97%
NVDA241220C006100002024-03-01 12:23PM EST2024-12-20267.00269.95271.60+32.66+13.94%220455.34%
NVDA250117C006100002024-03-01 11:13AM EST2025-01-17270.00274.85276.35+17.65+6.99%247755.11%
NVDA250221C006100002024-03-01 12:09PM EST2025-02-21276.45281.15284.70+4.90+1.80%2855.52%
NVDA250620C006100002024-02-29 2:11PM EST2025-06-20276.50301.50303.750.00-146155.32%
NVDA251219C006100002024-03-01 12:00PM EST2025-12-19325.70327.15330.85+23.70+7.85%124855.16%
NVDA260116C006100002024-03-01 1:38PM EST2026-01-16328.91331.10333.35+30.66+10.28%112854.98%
NVDA260618C006100002024-02-27 1:29PM EST2026-06-18324.22349.45353.450.00-22954.93%
NVDA261218C006100002024-03-01 11:53AM EST2026-12-18368.72368.90374.85+25.42+7.40%38654.80%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006100002024-03-01 3:39PM EST2024-03-080.050.020.04-0.07-58.33%57388778.52%
NVDA240315P006100002024-03-01 3:43PM EST2024-03-150.180.160.20-0.08-30.77%1004,62463.87%
NVDA240322P006100002024-03-01 3:28PM EST2024-03-220.550.450.50-0.17-23.61%3226858.20%
NVDA240328P006100002024-03-01 2:58PM EST2024-03-280.730.630.68-0.20-21.51%13722153.44%
NVDA240405P006100002024-03-01 3:40PM EST2024-04-051.020.881.01-0.29-22.14%127949.95%
NVDA240412P006100002024-03-01 12:53PM EST2024-04-121.381.211.39+1.38-2-47.99%
NVDA240419P006100002024-03-01 3:29PM EST2024-04-191.791.651.72-0.49-21.49%531,15346.06%
NVDA240517P006100002024-03-01 3:45PM EST2024-05-173.953.753.90-1.60-28.83%4458143.17%
NVDA240621P006100002024-03-01 1:27PM EST2024-06-2110.079.359.55-1.53-13.19%1697044.81%
NVDA240719P006100002024-03-01 3:32PM EST2024-07-1912.6712.2012.45-2.48-16.37%15132843.34%
NVDA240816P006100002024-03-01 2:24PM EST2024-08-1615.9015.3515.75-2.79-14.93%2516342.66%
NVDA240920P006100002024-03-01 12:45PM EST2024-09-2021.7020.8521.25-4.02-15.63%529943.08%
NVDA241018P006100002024-03-01 1:16PM EST2024-10-1824.8023.9024.50+24.80-22342.59%
NVDA241115P006100002024-02-29 9:45AM EST2024-11-1531.2027.6028.050.00-38942.42%
NVDA241220P006100002024-02-29 10:30AM EST2024-12-2036.7032.5032.950.00-124642.54%
NVDA250117P006100002024-03-01 3:36PM EST2025-01-1736.2335.2535.75-2.69-6.91%2165242.09%
NVDA250221P006100002024-03-01 1:10PM EST2025-02-2140.5539.3541.00-5.00-10.98%1842.49%
NVDA250620P006100002024-02-29 11:14AM EST2025-06-2056.1351.6552.500.00-122241.37%
NVDA251219P006100002024-02-27 10:48AM EST2025-12-1973.0067.0068.350.00-612940.32%
NVDA260116P006100002024-02-29 10:23AM EST2026-01-1672.7168.9570.000.00-23040.01%
NVDA260618P006100002024-03-01 2:41PM EST2026-06-1880.9379.4581.35-5.27-6.11%24039.34%
NVDA261218P006100002024-03-01 11:20AM EST2026-12-1891.8590.6593.25-3.60-3.77%11838.61%