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:670.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006700002024-03-01 3:59PM EST2024-03-08153.00152.05154.85+28.48+22.87%1831380.35%
NVDA240315C006700002024-03-01 3:42PM EST2024-03-15151.20153.40155.75+22.84+17.79%961,80565.10%
NVDA240322C006700002024-03-01 3:03PM EST2024-03-22153.55155.15157.50+23.55+18.12%326860.88%
NVDA240328C006700002024-03-01 3:51PM EST2024-03-28155.52156.35158.85+20.52+15.20%3121657.62%
NVDA240405C006700002024-02-27 3:55PM EST2024-04-05128.97157.55160.750.00-174154.32%
NVDA240419C006700002024-03-01 3:59PM EST2024-04-19162.70161.90163.20+22.70+16.21%1262,57051.95%
NVDA240517C006700002024-03-01 1:56PM EST2024-05-17168.30169.20170.80+21.10+14.33%41,79550.30%
NVDA240621C006700002024-03-01 3:35PM EST2024-06-21179.85182.45183.50+18.15+11.22%6599852.60%
NVDA240719C006700002024-03-01 3:16PM EST2024-07-19186.04188.90190.60+22.04+13.44%125951.71%
NVDA240816C006700002024-02-29 3:50PM EST2024-08-16196.00196.45197.40+18.85+10.64%222251.57%
NVDA241115C006700002024-02-29 3:48PM EST2024-11-15217.13219.80221.45+16.13+8.02%16652.61%
NVDA250117C006700002024-03-01 3:59PM EST2025-01-17234.73234.05235.40+24.94+11.89%1477552.91%
NVDA250221C006700002024-03-01 3:04PM EST2025-02-21241.24241.45244.90+35.24+17.11%27253.47%
NVDA250620C006700002024-03-01 3:54PM EST2025-06-20264.04264.05266.25+23.72+9.87%2138953.52%
NVDA251219C006700002024-02-28 3:45PM EST2025-12-19259.83292.80296.100.00-15953.68%
NVDA260116C006700002024-02-26 11:00AM EST2026-01-16278.75296.65298.950.00-427753.49%
NVDA260618C006700002024-03-01 12:12PM EST2026-06-18313.28316.80320.75+15.32+5.14%810553.58%
NVDA261218C006700002024-03-01 3:29PM EST2026-12-18339.02338.05343.95+25.16+8.02%412753.60%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006700002024-03-01 3:44PM EST2024-03-080.100.080.22-0.13-56.52%28969665.63%
NVDA240315P006700002024-03-01 3:56PM EST2024-03-150.400.370.41-0.32-44.44%3222,41950.46%
NVDA240322P006700002024-03-01 3:33PM EST2024-03-221.551.361.44-0.73-32.02%68176750.10%
NVDA240328P006700002024-03-01 3:55PM EST2024-03-281.961.891.96-1.24-38.75%15034946.92%
NVDA240405P006700002024-03-01 2:33PM EST2024-04-052.902.632.79-1.25-30.12%10288844.23%
NVDA240419P006700002024-03-01 3:59PM EST2024-04-194.634.554.75-2.12-31.41%3281,18742.28%
NVDA240517P006700002024-03-01 3:46PM EST2024-05-179.599.209.45-3.51-26.79%7776040.88%
NVDA240621P006700002024-03-01 2:24PM EST2024-06-2119.5518.7519.10-3.45-15.00%1331,00443.34%
NVDA240719P006700002024-03-01 3:54PM EST2024-07-1923.3022.8023.25-3.70-13.70%2043641.95%
NVDA240816P006700002024-03-01 10:23AM EST2024-08-1629.4027.3527.75-3.93-11.79%223441.31%
NVDA241115P006700002024-02-28 11:48AM EST2024-11-1550.2643.1043.800.00-17441.34%
NVDA250117P006700002024-03-01 3:04PM EST2025-01-1753.3252.1552.85-4.60-7.94%1531740.95%
NVDA250221P006700002024-02-28 10:28AM EST2025-02-2168.6057.0058.400.00-11241.10%
NVDA250620P006700002024-02-28 10:50AM EST2025-06-2081.5571.1572.100.00-13940.23%
NVDA251219P006700002024-02-23 11:05AM EST2025-12-19101.0088.2089.750.00-22939.21%
NVDA260116P006700002024-02-28 10:31AM EST2026-01-16100.2590.3091.450.00-13038.87%
NVDA260618P006700002024-02-26 1:24PM EST2026-06-18106.68101.90104.150.00-1638.30%
NVDA261218P006700002024-03-01 2:41PM EST2026-12-18115.87114.15117.00-3.43-2.88%15437.58%