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:620.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006200002024-03-01 3:58PM EST2024-03-08203.00201.95204.75+28.30+16.20%14185103.52%
NVDA240315C006200002024-03-01 3:01PM EST2024-03-15202.70203.25205.15+21.70+11.99%404,53181.43%
NVDA240322C006200002024-03-01 3:01PM EST2024-03-22203.77204.15206.65+23.88+13.27%6510573.77%
NVDA240328C006200002024-03-01 10:04AM EST2024-03-28185.05205.00207.40+2.95+1.62%284868.45%
NVDA240419C006200002024-03-01 3:51PM EST2024-04-19207.30206.55210.95+20.95+11.24%1311,33857.45%
NVDA240517C006200002024-03-01 3:28PM EST2024-05-17212.20213.50216.05+22.20+11.68%101,13055.57%
NVDA240621C006200002024-03-01 3:11PM EST2024-06-21221.00223.10224.70+24.20+12.30%889655.76%
NVDA240719C006200002024-03-01 3:10PM EST2024-07-19226.45228.85230.20+23.73+11.71%837854.59%
NVDA240816C006200002024-03-01 12:02PM EST2024-08-16230.00234.80236.10+19.02+9.02%328654.12%
NVDA240920C006200002024-03-01 2:06PM EST2024-09-20242.80243.55244.85+24.50+11.22%436454.71%
NVDA241018C006200002024-03-01 3:28PM EST2024-10-18247.55248.95250.40+247.55-28054.38%
NVDA241115C006200002024-02-27 11:10AM EST2024-11-15225.67254.85256.650.00-88754.53%
NVDA241220C006200002024-03-01 1:36PM EST2024-12-20260.05262.75264.35+24.90+10.59%5239654.92%
NVDA250117C006200002024-03-01 2:33PM EST2025-01-17267.93267.70269.25+24.46+10.05%61,18454.70%
NVDA250221C006200002024-03-01 12:11PM EST2025-02-21270.34274.25277.25+28.16+11.63%28555.03%
NVDA250620C006200002024-02-26 2:33PM EST2025-06-20275.61295.00297.350.00-241555.01%
NVDA251219C006200002024-02-26 9:45AM EST2025-12-19296.65321.55324.450.00-18954.88%
NVDA260116C006200002024-03-01 11:57AM EST2026-01-16323.02325.15327.55+25.02+8.40%132054.74%
NVDA260618C006200002024-02-27 10:55AM EST2026-06-18316.00343.85347.950.00-17054.71%
NVDA261218C006200002024-03-01 11:53AM EST2026-12-18363.42363.60369.55+31.37+9.45%1120754.59%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006200002024-03-01 2:30PM EST2024-03-080.090.020.05-0.05-35.71%76770475.78%
NVDA240315P006200002024-03-01 3:58PM EST2024-03-150.190.200.22-0.10-34.48%1893,13161.82%
NVDA240322P006200002024-03-01 3:54PM EST2024-03-220.570.530.58-0.26-31.33%2973956.64%
NVDA240328P006200002024-03-01 3:34PM EST2024-03-280.840.740.80-0.29-25.66%3616752.15%
NVDA240405P006200002024-03-01 3:19PM EST2024-04-051.221.061.18-0.53-30.29%346248.85%
NVDA240412P006200002024-03-01 11:40AM EST2024-04-121.731.431.61+1.73-6-46.96%
NVDA240419P006200002024-03-01 3:59PM EST2024-04-191.991.942.01-0.74-27.11%2431,75345.24%
NVDA240517P006200002024-03-01 3:23PM EST2024-05-174.724.354.50-1.38-22.62%4670642.64%
NVDA240621P006200002024-03-01 3:29PM EST2024-06-2111.0010.5510.75-2.20-16.67%7267344.49%
NVDA240719P006200002024-03-01 3:32PM EST2024-07-1914.1113.5013.85-2.81-16.61%8155843.04%
NVDA240816P006200002024-03-01 3:46PM EST2024-08-1617.3917.0017.35-2.56-12.83%3144742.37%
NVDA240920P006200002024-03-01 10:27AM EST2024-09-2025.0522.8023.25-1.23-4.68%145042.89%
NVDA241018P006200002024-03-01 2:48PM EST2024-10-1826.5825.9526.70+26.58-12742.44%
NVDA241115P006200002024-02-29 2:34PM EST2024-11-1533.9529.8030.350.00-219142.23%
NVDA241220P006200002024-03-01 11:01AM EST2024-12-2036.3034.9535.45-2.50-6.44%1822342.36%
NVDA250117P006200002024-03-01 3:53PM EST2025-01-1738.4037.7538.35-3.90-9.22%3384741.92%
NVDA250221P006200002024-03-01 2:16PM EST2025-02-2143.3042.3543.25-4.20-8.84%14342.08%
NVDA250620P006200002024-03-01 11:24AM EST2025-06-2055.8754.6555.60-3.36-5.67%322241.21%
NVDA251219P006200002024-02-27 2:24PM EST2025-12-1975.3770.2571.850.00-734640.19%
NVDA260116P006200002024-03-01 10:12AM EST2026-01-1674.3572.2073.25-2.40-3.13%121039.78%
NVDA260618P006200002024-03-01 1:18PM EST2026-06-1885.0582.9584.90-0.50-0.58%75539.15%
NVDA261218P006200002024-03-01 2:29PM EST2026-12-1896.0094.3597.00-1.99-2.03%29838.43%