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:650.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006500002024-03-01 3:06PM EST2024-03-08170.42172.25174.60+21.27+14.26%247,17289.94%
NVDA240315C006500002024-03-01 3:46PM EST2024-03-15174.50173.40175.00+24.53+16.36%1179,67769.78%
NVDA240322C006500002024-03-01 3:33PM EST2024-03-22172.66174.65177.00+22.66+15.11%425665.61%
NVDA240328C006500002024-03-01 3:05PM EST2024-03-28175.00175.60178.15+27.85+18.93%2612261.60%
NVDA240405C006500002024-03-01 10:39AM EST2024-04-05163.48176.45179.95+14.15+9.48%714557.76%
NVDA240419C006500002024-03-01 3:18PM EST2024-04-19177.13180.30181.70+19.47+12.35%1765,15654.50%
NVDA240517C006500002024-03-01 3:23PM EST2024-05-17184.44186.80188.10+23.19+14.38%6192252.09%
NVDA240621C006500002024-03-01 3:59PM EST2024-06-21198.93198.30199.55+20.93+11.76%2832,57453.76%
NVDA240719C006500002024-03-01 3:34PM EST2024-07-19205.00204.70205.85+24.25+13.42%5163752.80%
NVDA240816C006500002024-03-01 2:54PM EST2024-08-16211.00211.10212.35+25.55+13.78%414452.39%
NVDA240920C006500002024-03-01 1:31PM EST2024-09-20217.10220.90222.25+17.10+8.55%711,42153.26%
NVDA241115C006500002024-03-01 11:26AM EST2024-11-15230.45233.40235.10+21.60+10.34%122653.30%
NVDA241220C006500002024-03-01 3:40PM EST2024-12-20239.95241.95243.50+22.05+10.12%152,95353.81%
NVDA250117C006500002024-03-01 3:51PM EST2025-01-17246.85247.15248.55+26.55+12.05%571,58553.57%
NVDA250221C006500002024-02-29 12:11PM EST2025-02-21231.00254.15257.250.00-36353.99%
NVDA250620C006500002024-03-01 12:21PM EST2025-06-20273.28276.15278.50+32.11+13.31%30285954.11%
NVDA251219C006500002024-03-01 1:38PM EST2025-12-19301.00304.00306.95+34.90+13.12%662654.10%
NVDA260116C006500002024-03-01 12:13PM EST2026-01-16304.18307.80310.25+21.13+7.47%942453.98%
NVDA260618C006500002024-03-01 1:06PM EST2026-06-18327.05327.35331.40+22.15+7.26%18254.00%
NVDA261218C006500002024-03-01 3:09PM EST2026-12-18348.20348.05354.00+21.50+6.58%1435553.98%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006500002024-03-01 3:59PM EST2024-03-080.050.050.08-0.12-70.59%1,5851,40667.77%
NVDA240315P006500002024-03-01 3:59PM EST2024-03-150.300.260.31-0.19-38.78%1,0918,63754.59%
NVDA240322P006500002024-03-01 3:56PM EST2024-03-220.980.920.98-0.50-33.78%21385452.54%
NVDA240328P006500002024-03-01 3:58PM EST2024-03-281.321.281.34-0.75-36.23%64598348.90%
NVDA240405P006500002024-03-01 3:16PM EST2024-04-052.041.801.91-0.71-25.82%41051945.72%
NVDA240419P006500002024-03-01 3:59PM EST2024-04-193.253.203.35-1.55-32.29%5832,65643.31%
NVDA240517P006500002024-03-01 3:46PM EST2024-05-177.006.857.05-3.15-31.03%2671,55141.49%
NVDA240621P006500002024-03-01 3:51PM EST2024-06-2115.3515.0015.25-3.25-17.47%2223,68143.72%
NVDA240719P006500002024-03-01 3:54PM EST2024-07-1919.0518.7019.05-3.85-16.81%2741642.38%
NVDA240816P006500002024-03-01 1:52PM EST2024-08-1623.5822.7523.10-3.07-11.52%1459841.68%
NVDA240920P006500002024-03-01 3:58PM EST2024-09-2029.7229.5030.05-4.54-13.25%1341,18742.33%
NVDA241115P006500002024-03-01 9:44AM EST2024-11-1540.8037.3537.95-1.70-4.00%123841.66%
NVDA241220P006500002024-03-01 3:41PM EST2024-12-2043.5042.9543.55-4.60-9.56%841,24141.78%
NVDA250117P006500002024-03-01 3:21PM EST2025-01-1746.3046.0546.70-5.60-10.79%2921,49741.34%
NVDA250221P006500002024-03-01 10:27AM EST2025-02-2154.0050.5052.45-5.80-9.70%17441.68%
NVDA250620P006500002024-03-01 3:26PM EST2025-06-2065.3164.2065.20-4.11-5.92%21,45040.62%
NVDA251219P006500002024-03-01 3:17PM EST2025-12-1982.5380.8082.30-4.25-4.90%45739.59%
NVDA260116P006500002024-03-01 3:09PM EST2026-01-1684.1782.8083.85-5.03-5.64%247239.22%
NVDA260618P006500002024-03-01 12:34PM EST2026-06-1895.6394.1096.30-3.54-3.57%332238.66%
NVDA261218P006500002024-03-01 2:06PM EST2026-12-18108.02106.00108.80-4.08-3.64%81,87137.92%