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:720.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C007200002024-03-01 3:58PM EST2024-03-08103.50103.00104.75+28.00+37.09%13557761.01%
NVDA240315C007200002024-03-01 3:57PM EST2024-03-15105.54104.50106.00+24.72+30.59%2565,43652.80%
NVDA240322C007200002024-03-01 3:59PM EST2024-03-22109.75108.60110.00+26.07+31.15%5373152.10%
NVDA240328C007200002024-03-01 2:23PM EST2024-03-28110.20110.65112.00+24.00+27.84%4720851.32%
NVDA240405C007200002024-03-01 1:58PM EST2024-04-05112.95113.25114.65+19.80+21.26%32649.24%
NVDA240419C007200002024-03-01 3:56PM EST2024-04-19118.37118.65119.90+21.57+22.28%1351,18448.08%
NVDA240517C007200002024-03-01 3:57PM EST2024-05-17129.29129.30130.40+18.64+16.85%8733,10547.72%
NVDA240621C007200002024-03-01 2:46PM EST2024-06-21145.48146.05147.30+17.53+13.70%3699450.70%
NVDA240719C007200002024-03-01 3:43PM EST2024-07-19151.75153.55154.80+16.36+12.08%4660150.11%
NVDA240816C007200002024-03-01 3:44PM EST2024-08-16160.28161.70163.05+20.27+14.48%4024950.09%
NVDA240920C007200002024-03-01 3:11PM EST2024-09-20172.22173.60175.10+21.12+13.98%4781450.94%
NVDA241115C007200002024-03-01 1:59PM EST2024-11-15188.25188.40189.50+22.60+13.64%1618451.16%
NVDA241220C007200002024-03-01 3:17PM EST2024-12-20195.45197.75199.55+18.83+10.66%3056651.79%
NVDA250117C007200002024-03-01 3:59PM EST2025-01-17203.92203.40204.75+24.92+13.92%11538951.49%
NVDA250221C007200002024-03-01 1:15PM EST2025-02-21210.35211.25215.00+27.73+15.18%12652.09%
NVDA250620C007200002024-03-01 3:59PM EST2025-06-20237.00235.55237.70+29.30+14.11%593852.27%
NVDA251219C007200002024-02-29 9:53AM EST2025-12-19256.79266.20269.60+11.29+4.60%112552.62%
NVDA260116C007200002024-03-01 1:16PM EST2026-01-16268.31270.30272.55+22.61+9.20%525652.44%
NVDA260618C007200002024-02-28 10:30AM EST2026-06-18254.65291.75295.650.00-23352.63%
NVDA261218C007200002024-03-01 3:26PM EST2026-12-18317.00314.15320.10+26.70+9.20%211652.73%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P007200002024-03-01 3:59PM EST2024-03-080.250.240.28-0.81-76.42%2,7003,10448.68%
NVDA240315P007200002024-03-01 3:59PM EST2024-03-151.201.181.24-1.72-58.90%2,5024,87242.55%
NVDA240322P007200002024-03-01 3:55PM EST2024-03-224.404.104.35-3.18-41.95%41044346.20%
NVDA240328P007200002024-03-01 3:49PM EST2024-03-285.855.455.65-4.15-41.50%17635843.74%
NVDA240405P007200002024-03-01 3:45PM EST2024-04-057.707.157.40-4.18-35.19%21613241.66%
NVDA240419P007200002024-03-01 3:57PM EST2024-04-1911.2910.9511.20-5.69-33.51%86098040.56%
NVDA240517P007200002024-03-01 3:42PM EST2024-05-1718.9918.4518.85-6.01-24.04%8947039.87%
NVDA240621P007200002024-03-01 3:16PM EST2024-06-2132.9531.4531.90-5.30-13.86%18442042.54%
NVDA240719P007200002024-03-01 2:27PM EST2024-07-1937.2736.4036.95-5.31-12.47%10130841.13%
NVDA240816P007200002024-03-01 2:58PM EST2024-08-1642.8041.8542.45-5.20-10.83%119340.56%
NVDA240920P007200002024-03-01 3:53PM EST2024-09-2051.4650.5051.35-6.58-11.34%927441.26%
NVDA241115P007200002024-03-01 2:26PM EST2024-11-1561.0559.8560.65-5.93-8.85%797240.49%
NVDA241220P007200002024-03-01 3:12PM EST2024-12-2068.0066.4567.50-6.40-8.60%1349540.71%
NVDA250117P007200002024-03-01 2:49PM EST2025-01-1770.8769.7570.50-7.23-9.26%44563240.03%
NVDA250221P007200002024-03-01 11:49AM EST2025-02-2177.3874.9077.20-6.22-7.44%10540.40%
NVDA250620P007200002024-03-01 1:37PM EST2025-06-2091.9590.1591.50-8.66-8.61%1135439.36%
NVDA251219P007200002024-02-23 2:16PM EST2025-12-19117.95108.55110.300.00-11038.36%
NVDA260116P007200002024-03-01 11:05AM EST2026-01-16113.35110.75112.05-4.36-3.70%149438.01%
NVDA260618P007200002024-02-12 2:51PM EST2026-06-18156.00123.00125.500.00-405437.46%
NVDA261218P007200002024-03-01 11:02AM EST2026-12-18138.45135.85139.10-4.40-3.08%22,01636.78%