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:630.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006300002024-03-01 3:09PM EST2024-03-08189.69191.95194.80+19.69+11.58%1911898.97%
NVDA240315C006300002024-03-01 3:44PM EST2024-03-15193.29193.30195.20+22.04+12.87%94,08777.99%
NVDA240322C006300002024-03-01 2:30PM EST2024-03-22194.85194.25196.60+32.12+19.74%55970.45%
NVDA240328C006300002024-03-01 11:46AM EST2024-03-28192.07195.15197.55+22.07+12.98%24665.92%
NVDA240405C006300002024-02-28 12:40PM EST2024-04-05158.79195.50199.500.00-1261.51%
NVDA240419C006300002024-03-01 3:27PM EST2024-04-19197.27197.75201.35+25.91+15.12%311,05256.73%
NVDA240517C006300002024-03-01 3:47PM EST2024-05-17203.98204.75206.05+26.41+14.87%697654.12%
NVDA240621C006300002024-03-01 2:06PM EST2024-06-21214.10214.85216.35+22.45+11.71%556655.20%
NVDA240719C006300002024-03-01 1:10PM EST2024-07-19218.09220.20222.00+29.92+15.90%753953.80%
NVDA240816C006300002024-03-01 2:11PM EST2024-08-16225.05226.95228.00+33.90+17.73%229953.56%
NVDA240920C006300002024-03-01 2:36PM EST2024-09-20234.75235.70237.30+25.70+12.29%875854.19%
NVDA241115C006300002024-02-29 2:03PM EST2024-11-15231.10247.55249.35+8.62+3.87%28454.10%
NVDA241220C006300002024-03-01 11:31AM EST2024-12-20253.40255.70257.30+34.40+15.71%822354.54%
NVDA250117C006300002024-02-29 12:58PM EST2025-01-17258.30260.75262.25+23.87+10.18%357654.31%
NVDA250221C006300002024-02-28 2:39PM EST2025-02-21234.69267.55270.850.00-37454.77%
NVDA250620C006300002024-03-01 3:53PM EST2025-06-20289.25288.55291.05+26.70+10.17%201,78854.70%
NVDA251219C006300002024-02-28 12:02PM EST2025-12-19285.24315.60319.000.00-17254.68%
NVDA260116C006300002024-02-28 3:17PM EST2026-01-16284.89319.25321.750.00-118654.48%
NVDA260618C006300002024-02-29 1:39PM EST2026-06-18315.21338.30342.250.00-24954.46%
NVDA261218C006300002024-03-01 10:19AM EST2026-12-18346.50358.35364.30+22.74+7.02%123854.38%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006300002024-03-01 3:29PM EST2024-03-080.040.020.06-0.10-71.43%77060372.66%
NVDA240315P006300002024-03-01 3:58PM EST2024-03-150.240.200.24-0.11-31.43%1922,91659.03%
NVDA240322P006300002024-03-01 3:57PM EST2024-03-220.670.620.68-0.33-33.00%10123655.08%
NVDA240328P006300002024-03-01 3:44PM EST2024-03-281.000.890.94-0.44-30.56%4726350.95%
NVDA240405P006300002024-03-01 3:57PM EST2024-04-051.341.231.38-0.66-33.00%910947.75%
NVDA240419P006300002024-03-01 3:59PM EST2024-04-192.352.262.37-1.01-30.06%812,01244.51%
NVDA240517P006300002024-03-01 3:59PM EST2024-05-175.225.005.25-2.03-28.00%10799342.26%
NVDA240621P006300002024-03-01 3:28PM EST2024-06-2112.3811.8512.15-2.32-15.78%4567044.27%
NVDA240719P006300002024-03-01 3:56PM EST2024-07-1915.3715.1515.40-3.44-18.29%7634842.77%
NVDA240816P006300002024-03-01 3:46PM EST2024-08-1619.2218.7519.10-3.38-14.96%2358342.11%
NVDA240920P006300002024-03-01 3:59PM EST2024-09-2025.1524.9025.35-4.15-14.16%736442.68%
NVDA241115P006300002024-02-26 9:45AM EST2024-11-1540.0532.2532.700.00-1510342.01%
NVDA241220P006300002024-03-01 3:10PM EST2024-12-2038.4037.4538.05-4.40-10.28%3223042.18%
NVDA250117P006300002024-03-01 2:09PM EST2025-01-1741.3040.4040.90-3.00-6.77%1629441.67%
NVDA250221P006300002024-02-28 10:42AM EST2025-02-2154.0045.0546.250.00-12841.97%
NVDA250620P006300002024-03-01 11:06AM EST2025-06-2059.2357.6558.60-4.29-6.75%217840.98%
NVDA251219P006300002024-02-27 12:34PM EST2025-12-1979.3973.6575.400.00-157240.03%
NVDA260116P006300002024-03-01 3:51PM EST2026-01-1676.5075.6576.60-7.19-8.59%93839.57%
NVDA260618P006300002024-02-29 11:41AM EST2026-06-1892.9586.6088.700.00-301239.01%
NVDA261218P006300002024-03-01 10:02AM EST2026-12-18101.6098.15100.90+0.72+0.71%11938.27%