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:700.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C007000002024-03-01 3:59PM EST2024-03-08123.63122.35124.50+28.63+30.14%1,2721,58865.06%
NVDA240315C007000002024-03-01 3:59PM EST2024-03-15125.40123.80125.40+27.17+27.66%5,0739,64953.70%
NVDA240322C007000002024-03-01 3:57PM EST2024-03-22126.95126.95128.35+23.55+22.78%2101,83854.93%
NVDA240328C007000002024-03-01 3:49PM EST2024-03-28127.60128.60130.00+25.61+25.11%11284252.40%
NVDA240405C007000002024-03-01 1:29PM EST2024-04-05130.00130.75132.05+25.00+23.81%113450.02%
NVDA240419C007000002024-03-01 3:59PM EST2024-04-19136.00135.40136.60+20.05+17.29%4034,72149.72%
NVDA240517C007000002024-03-01 3:58PM EST2024-05-17145.00144.75145.85+20.38+16.35%1998,79248.82%
NVDA240621C007000002024-03-01 3:58PM EST2024-06-21160.20159.95161.00+19.35+13.74%1,38210,58951.26%
NVDA240719C007000002024-03-01 3:38PM EST2024-07-19164.97167.20168.45+16.47+11.09%26591350.42%
NVDA240816C007000002024-03-01 3:59PM EST2024-08-16175.60175.00176.10+22.31+14.55%2437050.32%
NVDA240920C007000002024-03-01 3:28PM EST2024-09-20185.20186.30187.80+19.78+11.96%421,38551.49%
NVDA241115C007000002024-03-01 1:58PM EST2024-11-15200.75200.35202.05+17.32+9.44%1928151.70%
NVDA241220C007000002024-03-01 3:57PM EST2024-12-20208.95209.70211.30+22.17+11.87%591,59352.26%
NVDA250117C007000002024-03-01 3:59PM EST2025-01-17216.00215.30216.65+20.40+10.43%3553,38552.03%
NVDA250221C007000002024-03-01 11:11AM EST2025-02-21219.80222.90226.60+26.40+13.65%36452.59%
NVDA250620C007000002024-03-01 3:22PM EST2025-06-20244.98247.00249.00+14.98+6.51%741,24652.83%
NVDA251219C007000002024-03-01 12:52PM EST2025-12-19274.44276.30279.90+21.56+8.53%484752.98%
NVDA260116C007000002024-03-01 3:18PM EST2026-01-16278.02280.55283.00+19.84+7.68%91,83652.85%
NVDA260618C007000002024-03-01 2:36PM EST2026-06-18302.00301.45305.50+31.96+11.84%128552.99%
NVDA261218C007000002024-03-01 3:35PM EST2026-12-18323.64323.50328.00+17.34+5.66%2150052.90%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P007000002024-03-01 3:59PM EST2024-03-080.170.150.17-0.34-66.67%2,7915,48253.42%
NVDA240315P007000002024-03-01 3:59PM EST2024-03-150.710.700.75-1.10-60.77%2,9079,08845.46%
NVDA240322P007000002024-03-01 3:59PM EST2024-03-222.682.612.74-2.78-50.92%5871,37747.49%
NVDA240328P007000002024-03-01 3:59PM EST2024-03-283.603.503.70-2.80-43.75%5691,36644.82%
NVDA240405P007000002024-03-01 3:59PM EST2024-04-054.894.755.00-3.06-38.49%19335342.47%
NVDA240419P007000002024-03-01 3:59PM EST2024-04-197.847.808.00-3.96-33.56%8854,00841.12%
NVDA240517P007000002024-03-01 3:59PM EST2024-05-1714.3214.1014.45-4.38-23.42%1,6202,61640.22%
NVDA240621P007000002024-03-01 3:59PM EST2024-06-2126.0025.7526.20-6.31-19.53%1,5573,00142.84%
NVDA240719P007000002024-03-01 3:20PM EST2024-07-1930.9030.4030.90-5.33-14.71%17284141.43%
NVDA240816P007000002024-03-01 2:56PM EST2024-08-1636.7235.5035.95-5.03-12.05%7528740.79%
NVDA240920P007000002024-03-01 3:58PM EST2024-09-2044.0043.7044.35-5.60-11.29%3544841.48%
NVDA241115P007000002024-03-01 12:56PM EST2024-11-1554.5052.7553.35-3.95-6.76%7915740.76%
NVDA241220P007000002024-03-01 3:59PM EST2024-12-2059.4859.1060.00-5.52-8.49%1885241.02%
NVDA250117P007000002024-03-01 3:35PM EST2025-01-1763.4662.3063.00-4.79-7.02%1,5901,64140.37%
NVDA250221P007000002024-03-01 2:03PM EST2025-02-2169.2867.3569.50-4.32-5.87%14140.75%
NVDA250620P007000002024-03-01 3:16PM EST2025-06-2084.0082.2083.30-4.82-5.43%881,29039.67%
NVDA251219P007000002024-03-01 11:33AM EST2025-12-19102.00100.15101.50-4.80-4.49%1137238.62%
NVDA260116P007000002024-03-01 3:46PM EST2026-01-16103.30102.40103.70-5.15-4.75%1078738.40%
NVDA260618P007000002024-02-29 12:24PM EST2026-06-18120.50114.35116.700.00-4610137.79%
NVDA261218P007000002024-03-01 3:48PM EST2026-12-18128.89126.95130.10-3.66-2.76%2519637.11%