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:660.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006600002024-03-01 3:54PM EST2024-03-08161.15162.00164.85+28.08+21.10%1220684.86%
NVDA240315C006600002024-03-01 3:27PM EST2024-03-15161.52163.85165.35+23.39+16.93%424,08469.19%
NVDA240322C006600002024-03-01 3:39PM EST2024-03-22162.80164.85167.20+29.67+22.29%1122763.07%
NVDA240328C006600002024-03-01 10:16AM EST2024-03-28164.00165.95168.50+25.94+18.79%65159.63%
NVDA240405C006600002024-02-26 3:05PM EST2024-04-05164.57165.75170.80+25.57+18.40%2455.05%
NVDA240419C006600002024-03-01 3:34PM EST2024-04-19168.73170.05173.50+24.67+17.12%451,38753.28%
NVDA240517C006600002024-03-01 3:44PM EST2024-05-17177.10177.00180.00+20.36+12.99%91,53950.98%
NVDA240621C006600002024-03-01 3:38PM EST2024-06-21187.47190.30191.35+29.39+18.59%551,39053.13%
NVDA240719C006600002024-03-01 10:59AM EST2024-07-19192.20196.65198.00+17.20+9.83%418552.16%
NVDA240816C006600002024-03-01 1:31PM EST2024-08-16199.90203.85204.80+20.18+11.23%115752.01%
NVDA240920C006600002024-03-01 12:55PM EST2024-09-20212.40213.65215.00+22.59+11.90%854952.84%
NVDA241115C006600002024-03-01 2:27PM EST2024-11-15226.69226.55228.25+25.89+12.89%313252.96%
NVDA241220C006600002024-03-01 1:57PM EST2024-12-20235.25235.25237.00+23.25+10.97%664553.51%
NVDA250117C006600002024-03-01 3:59PM EST2025-01-17241.07240.55242.05+24.06+11.09%2366553.26%
NVDA250221C006600002024-02-28 9:31AM EST2025-02-21213.15247.65251.150.00-15953.74%
NVDA250620C006600002024-02-26 3:59PM EST2025-06-20248.65270.00272.300.00-2118253.80%
NVDA251219C006600002024-02-23 11:35AM EST2025-12-19278.91298.35301.550.00-1710553.90%
NVDA260116C006600002024-03-01 1:23PM EST2026-01-16300.16302.15304.45+22.79+8.22%511253.71%
NVDA260618C006600002024-02-26 1:26PM EST2026-06-18305.43322.05326.050.00-822253.79%
NVDA261218C006600002024-03-01 3:29PM EST2026-12-18346.00343.00348.95+20.79+6.39%179653.78%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006600002024-03-01 3:55PM EST2024-03-080.080.050.08-0.12-60.00%1,77769563.87%
NVDA240315P006600002024-03-01 3:59PM EST2024-03-150.340.200.47-0.31-47.69%2954,91352.59%
NVDA240322P006600002024-03-01 3:56PM EST2024-03-221.201.121.18-0.59-32.96%5172351.28%
NVDA240328P006600002024-03-01 3:55PM EST2024-03-281.641.541.62-1.03-38.58%7423547.90%
NVDA240405P006600002024-03-01 3:16PM EST2024-04-052.522.162.32-0.98-28.00%4434945.00%
NVDA240419P006600002024-03-01 3:48PM EST2024-04-193.953.804.00-2.20-35.77%4141,35442.80%
NVDA240517P006600002024-03-01 3:38PM EST2024-05-178.557.908.20-2.45-22.27%861,18141.21%
NVDA240621P006600002024-03-01 3:32PM EST2024-06-2117.5216.8017.10-2.81-13.82%3453343.54%
NVDA240719P006600002024-03-01 3:54PM EST2024-07-1921.1020.5521.05-4.35-17.09%9013542.14%
NVDA240816P006600002024-03-01 1:52PM EST2024-08-1625.8825.0025.30-4.52-14.87%226141.46%
NVDA240920P006600002024-03-01 1:48PM EST2024-09-2033.1532.0032.60-3.92-10.57%232,14642.15%
NVDA241115P006600002024-03-01 2:38PM EST2024-11-1540.9040.1540.85-4.43-9.77%212441.52%
NVDA241220P006600002024-03-01 3:58PM EST2024-12-2046.2245.9546.80-5.27-10.23%1716341.73%
NVDA250117P006600002024-03-01 3:54PM EST2025-01-1749.6549.0049.70-5.32-9.68%5331541.14%
NVDA250221P006600002024-03-01 3:07PM EST2025-02-2155.4153.7055.55-4.49-7.50%12241.46%
NVDA250620P006600002024-02-29 9:53AM EST2025-06-2072.1567.6068.550.00-169740.41%
NVDA251219P006600002024-02-23 1:53PM EST2025-12-1993.1084.4086.150.00-72939.45%
NVDA260116P006600002024-02-29 3:47PM EST2026-01-1687.4086.6087.60-3.70-4.06%87939.04%
NVDA260618P006600002024-03-01 11:43AM EST2026-06-1899.8097.95100.20-4.95-4.73%13338.48%
NVDA261218P006600002024-02-28 12:15PM EST2026-12-18114.50110.05112.900.00-12937.76%