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:740.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C007400002024-03-01 3:59PM EST2024-03-0884.1082.5085.40+28.80+52.08%3241,52151.31%
NVDA240315C007400002024-03-01 3:59PM EST2024-03-1586.6285.9087.20+24.23+38.84%1,9502,53348.67%
NVDA240322C007400002024-03-01 3:47PM EST2024-03-2290.4291.2592.45+23.20+34.51%27061651.22%
NVDA240328C007400002024-03-01 3:54PM EST2024-03-2892.9493.7594.95+17.94+23.92%9726949.23%
NVDA240405C007400002024-03-01 2:33PM EST2024-04-0597.0396.8098.05+20.57+26.90%267947.45%
NVDA240419C007400002024-03-01 3:59PM EST2024-04-19103.80103.05104.20+23.60+29.43%1114,66446.80%
NVDA240517C007400002024-03-01 2:49PM EST2024-05-17115.00114.90115.95+16.90+17.23%722,45746.89%
NVDA240621C007400002024-03-01 3:45PM EST2024-06-21132.65131.60134.50+16.90+14.60%242,12850.76%
NVDA240719C007400002024-03-01 3:07PM EST2024-07-19138.30140.65142.00+17.10+14.11%23255549.57%
NVDA240816C007400002024-03-01 3:59PM EST2024-08-16149.94149.35150.35+21.94+17.14%4821649.47%
NVDA240920C007400002024-03-01 3:28PM EST2024-09-20160.50161.50162.90+15.60+10.77%4073050.41%
NVDA241115C007400002024-03-01 11:26AM EST2024-11-15173.35176.75177.90+17.28+11.07%158950.71%
NVDA241220C007400002024-03-01 3:51PM EST2024-12-20185.35186.30187.90+22.50+13.82%6128051.28%
NVDA250117C007400002024-03-01 3:31PM EST2025-01-17192.45192.05193.65+18.95+10.92%1011,28651.07%
NVDA250221C007400002024-02-27 2:09PM EST2025-02-21179.61200.10203.800.00-222351.62%
NVDA250620C007400002024-03-01 3:18PM EST2025-06-20223.27224.95227.10+18.07+8.81%220751.86%
NVDA251219C007400002024-02-23 3:13PM EST2025-12-19236.92256.15259.550.00-219552.23%
NVDA260116C007400002024-03-01 2:58PM EST2026-01-16260.55260.30262.55+23.82+10.06%213152.05%
NVDA260618C007400002024-03-01 9:30AM EST2026-06-18267.34282.10286.10+6.34+2.43%16052.27%
NVDA261218C007400002024-03-01 1:01PM EST2026-12-18304.73305.05311.00+36.68+13.68%217552.41%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P007400002024-03-01 3:59PM EST2024-03-080.510.510.55-1.84-78.30%5,7563,18944.53%
NVDA240315P007400002024-03-01 3:59PM EST2024-03-152.162.142.24-3.57-62.30%4,9235,18740.47%
NVDA240322P007400002024-03-01 3:58PM EST2024-03-226.856.606.90-4.92-41.80%40459245.33%
NVDA240328P007400002024-03-01 3:59PM EST2024-03-288.498.358.65-6.97-45.08%30363043.10%
NVDA240405P007400002024-03-01 3:46PM EST2024-04-0510.7110.5010.85-6.52-37.84%19326241.12%
NVDA240419P007400002024-03-01 3:59PM EST2024-04-1915.3115.1515.45-6.45-29.64%4001,27640.16%
NVDA240517P007400002024-03-01 3:42PM EST2024-05-1725.0023.8024.15-5.19-17.19%5232039.53%
NVDA240621P007400002024-03-01 3:44PM EST2024-06-2138.8437.9538.45-6.19-13.75%3992542.28%
NVDA240719P007400002024-03-01 3:34PM EST2024-07-1944.4043.2043.80-7.15-13.87%4234040.87%
NVDA240816P007400002024-03-01 2:05PM EST2024-08-1649.1248.9049.45-7.48-13.22%27440.23%
NVDA240920P007400002024-03-01 2:54PM EST2024-09-2059.0657.9558.85-10.60-15.22%6515640.97%
NVDA241115P007400002024-03-01 12:09PM EST2024-11-1570.4467.6068.55-11.81-14.36%83340.22%
NVDA241220P007400002024-03-01 12:24PM EST2024-12-2076.3074.4075.45-9.10-10.66%521740.37%
NVDA250117P007400002024-03-01 2:49PM EST2025-01-1778.9577.8078.65-5.65-6.68%28314739.73%
NVDA250221P007400002024-02-22 12:27PM EST2025-02-2186.8083.0585.40-14.20-14.06%1140.05%
NVDA250620P007400002024-03-01 12:24PM EST2025-06-20100.9098.7599.85-5.10-4.81%213838.98%
NVDA251219P007400002024-02-23 9:30AM EST2025-12-19125.10117.35119.300.00-12838.06%
NVDA260116P007400002024-02-22 3:27PM EST2026-01-16131.75119.50120.950.00-1127437.68%
NVDA260618P007400002024-02-22 2:22PM EST2026-06-18144.55132.05134.600.00-7337.13%
NVDA261218P007400002024-03-01 3:33PM EST2026-12-18149.35145.10148.45-2.25-1.48%13136.47%