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:680.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C006800002024-03-01 3:45PM EST2024-03-08141.50142.50144.45+21.50+17.92%3557675.81%
NVDA240315C006800002024-03-01 3:57PM EST2024-03-15144.00143.70146.00+22.82+18.83%973,99763.06%
NVDA240322C006800002024-03-01 3:43PM EST2024-03-22143.56145.50147.85+21.56+17.67%1239158.74%
NVDA240328C006800002024-03-01 3:30PM EST2024-03-28145.65147.25148.70+25.51+21.23%10531255.51%
NVDA240405C006800002024-03-01 3:35PM EST2024-04-05146.00148.25150.80+35.02+31.56%14452.22%
NVDA240419C006800002024-03-01 3:56PM EST2024-04-19152.57152.70154.30+23.17+17.91%161,65650.78%
NVDA240517C006800002024-03-01 3:44PM EST2024-05-17159.47160.95162.30+22.81+16.69%382,94450.32%
NVDA240621C006800002024-03-01 3:35PM EST2024-06-21172.35174.95176.00+17.15+11.05%621,22852.26%
NVDA240719C006800002024-03-01 3:17PM EST2024-07-19179.20181.65182.90+21.70+13.78%2827651.25%
NVDA240816C006800002024-03-01 11:17AM EST2024-08-16184.77189.20190.20+25.13+15.74%1225351.16%
NVDA240920C006800002024-03-01 3:39PM EST2024-09-20197.64199.70201.05+15.74+8.65%986152.12%
NVDA241115C006800002024-03-01 11:57AM EST2024-11-15211.40213.10214.85+22.77+12.07%817252.27%
NVDA241220C006800002024-03-01 3:25PM EST2024-12-20220.78222.20223.80+16.28+7.96%1376452.83%
NVDA250117C006800002024-03-01 3:58PM EST2025-01-17227.20227.65229.00+22.96+11.24%15244652.59%
NVDA250221C006800002024-03-01 11:00AM EST2025-02-21230.20235.25238.10+23.50+11.37%28853.08%
NVDA250620C006800002024-03-01 3:16PM EST2025-06-20255.68258.10260.35+22.61+9.70%2327953.25%
NVDA251219C006800002024-02-27 11:27AM EST2025-12-19260.72285.15292.950.00-31,00953.48%
NVDA260116C006800002024-03-01 3:14PM EST2026-01-16289.30291.25293.50+22.04+8.25%680453.27%
NVDA260618C006800002024-02-26 11:55AM EST2026-06-18296.17311.60315.600.00-419853.37%
NVDA261218C006800002024-03-01 12:53PM EST2026-12-18331.83333.10339.05+16.33+5.18%310953.41%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P006800002024-03-01 3:55PM EST2024-03-080.110.110.13-0.15-57.69%9691,28959.77%
NVDA240315P006800002024-03-01 3:55PM EST2024-03-150.490.450.49-0.50-50.51%3053,20448.88%
NVDA240322P006800002024-03-01 3:57PM EST2024-03-221.701.681.76-1.83-51.84%20688949.23%
NVDA240328P006800002024-03-01 3:55PM EST2024-03-282.412.312.39-1.79-42.62%12555746.03%
NVDA240405P006800002024-03-01 3:40PM EST2024-04-053.533.153.35-1.60-31.19%27284743.48%
NVDA240419P006800002024-03-01 3:57PM EST2024-04-195.555.455.65-2.89-34.24%5341,37441.83%
NVDA240517P006800002024-03-01 3:46PM EST2024-05-1711.0910.6510.95-4.72-29.85%941,35540.67%
NVDA240621P006800002024-03-01 3:34PM EST2024-06-2121.7520.9021.30-5.16-19.18%3251043.18%
NVDA240719P006800002024-03-01 3:59PM EST2024-07-1925.3525.1525.70-5.20-17.02%729241.82%
NVDA240816P006800002024-03-01 11:27AM EST2024-08-1631.5029.9030.30-3.50-10.00%628341.12%
NVDA240920P006800002024-03-01 2:55PM EST2024-09-2038.4937.5538.25-5.86-13.21%1169441.86%
NVDA241115P006800002024-03-01 2:34PM EST2024-11-1547.2046.1046.80-5.25-10.01%733641.13%
NVDA241220P006800002024-03-01 2:34PM EST2024-12-2053.2052.2552.90-4.32-7.51%2738041.27%
NVDA250117P006800002024-03-01 3:51PM EST2025-01-1756.0555.4556.15-4.70-7.74%2190140.77%
NVDA250221P006800002024-02-29 12:40PM EST2025-02-2167.5860.5561.850.00-2640.93%
NVDA250620P006800002024-02-23 10:25AM EST2025-06-2083.1574.8075.700.00-2335740.04%
NVDA251219P006800002024-02-27 10:49AM EST2025-12-1999.4592.1093.750.00-114139.06%
NVDA260116P006800002024-02-29 1:23PM EST2026-01-16100.1194.1595.550.00-58438.74%
NVDA260618P006800002024-03-01 12:34PM EST2026-06-18107.62106.00108.25-7.17-6.25%2338.13%
NVDA261218P006800002024-03-01 3:41PM EST2026-12-18120.50118.35121.35-3.80-3.06%110237.43%