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:640.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006400002024-03-01 3:54PM EST2024-03-08181.80182.00184.80+26.10+16.76%2121394.48%
NVDA240315C006400002024-03-01 3:43PM EST2024-03-15181.09182.75185.75+22.47+14.17%963,04374.10%
NVDA240322C006400002024-03-01 11:00AM EST2024-03-22176.01184.45186.80+15.67+9.77%6618268.07%
NVDA240328C006400002024-03-01 10:04AM EST2024-03-28165.65185.40187.80+16.74+11.24%284763.75%
NVDA240405C006400002024-02-27 10:38AM EST2024-04-05154.00185.75189.70+154.00--159.30%
NVDA240419C006400002024-03-01 2:52PM EST2024-04-19189.09189.70191.15+27.01+16.66%241,50455.99%
NVDA240517C006400002024-03-01 2:42PM EST2024-05-17193.60195.70197.05+19.45+11.17%1432053.09%
NVDA240621C006400002024-03-01 10:11AM EST2024-06-21193.10206.15207.90+13.20+7.34%347954.31%
NVDA240719C006400002024-03-01 3:40PM EST2024-07-19210.23212.35213.80+24.28+13.06%314553.25%
NVDA240816C006400002024-03-01 3:56PM EST2024-08-16217.80219.05220.10+24.00+12.38%711652.99%
NVDA240920C006400002024-03-01 3:19PM EST2024-09-20226.40228.15229.70+24.55+12.16%2133153.69%
NVDA241018C006400002024-03-01 3:11PM EST2024-10-18232.15234.15235.55+232.15-12053.48%
NVDA241115C006400002024-03-01 2:47PM EST2024-11-15240.15240.50242.15+37.65+18.59%34753.71%
NVDA241220C006400002024-02-29 1:55PM EST2024-12-20223.44248.80250.450.00-222654.20%
NVDA250117C006400002024-03-01 2:40PM EST2025-01-17253.15252.55256.80+21.64+9.35%61,45353.96%
NVDA250221C006400002024-03-01 10:22AM EST2025-02-21249.52260.70263.85+23.23+10.27%212154.33%
NVDA250321C006400002024-03-01 1:19PM EST2025-03-21263.70266.45268.95+263.70-2-54.41%
NVDA250620C006400002024-03-01 3:59PM EST2025-06-20283.23282.30284.55+37.19+15.12%2230654.37%
NVDA251219C006400002024-02-23 10:07AM EST2025-12-19304.60309.75313.050.00-428954.40%
NVDA260116C006400002024-03-01 1:51PM EST2026-01-16312.15313.50315.80+44.15+16.47%335554.21%
NVDA260618C006400002024-02-29 9:41AM EST2026-06-18310.97332.80336.900.00-13954.24%
NVDA261218C006400002024-03-01 2:58PM EST2026-12-18355.07353.15359.10+21.52+6.45%410454.17%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006400002024-03-01 3:46PM EST2024-03-080.050.030.06-0.10-66.67%63437369.34%
NVDA240315P006400002024-03-01 3:13PM EST2024-03-150.310.230.27-0.06-16.22%1172,17456.79%
NVDA240322P006400002024-03-01 3:59PM EST2024-03-220.810.760.82-0.39-32.50%11371753.86%
NVDA240328P006400002024-03-01 3:59PM EST2024-03-281.091.071.12-0.69-38.76%21943450.02%
NVDA240405P006400002024-03-01 3:27PM EST2024-04-051.711.471.63-0.55-24.34%46646.77%
NVDA240412P006400002024-03-01 3:34PM EST2024-04-122.232.002.22+2.23-15-45.21%
NVDA240419P006400002024-03-01 3:58PM EST2024-04-192.782.702.81-1.12-28.72%3871,45143.87%
NVDA240517P006400002024-03-01 3:20PM EST2024-05-176.405.906.10-1.68-20.79%1,06059041.88%
NVDA240621P006400002024-03-01 11:09AM EST2024-06-2114.5813.3513.60-2.22-13.21%688943.96%
NVDA240719P006400002024-03-01 11:55AM EST2024-07-1918.0016.6517.25-2.85-13.67%113142.66%
NVDA240816P006400002024-03-01 1:33PM EST2024-08-1621.5320.7021.05-3.44-13.78%1431741.91%
NVDA240920P006400002024-03-01 3:12PM EST2024-09-2028.4027.1527.75-3.43-10.78%826242.58%
NVDA241018P006400002024-03-01 12:10PM EST2024-10-1832.1030.5031.05+32.10-33441.87%
NVDA241115P006400002024-03-01 12:32PM EST2024-11-1536.0034.7035.25-3.32-8.44%12317741.82%
NVDA241220P006400002024-03-01 2:45PM EST2024-12-2041.1040.2040.80-3.70-8.26%111742.01%
NVDA250117P006400002024-03-01 3:49PM EST2025-01-1743.8043.1543.80-4.15-8.65%7545741.53%
NVDA250221P006400002024-03-01 3:24PM EST2025-02-2149.1547.9549.35-5.85-10.64%59941.85%
NVDA250321P006400002024-03-01 3:14PM EST2025-03-2152.3551.0552.35+52.35-4-41.53%
NVDA250620P006400002024-02-28 11:16AM EST2025-06-2068.7060.8561.800.00-414840.78%
NVDA251219P006400002024-02-26 9:52AM EST2025-12-1985.8776.9078.650.00-41,23339.77%
NVDA260116P006400002024-03-01 10:18AM EST2026-01-1682.0579.2080.25-1.20-1.44%15939.41%
NVDA260618P006400002024-03-01 9:48AM EST2026-06-1894.3690.3092.35-2.44-2.52%303338.81%
NVDA261218P006400002024-03-01 3:46PM EST2026-12-18103.82102.05104.80-5.71-5.21%577038.09%