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:760.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C007600002024-03-01 3:59PM EST2024-03-0865.2064.0065.45+26.28+67.52%1,2621,58450.17%
NVDA240315C007600002024-03-01 3:53PM EST2024-03-1568.1067.8569.10+22.10+48.04%1,0173,67944.96%
NVDA240322C007600002024-03-01 3:18PM EST2024-03-2272.7475.0576.25+16.34+28.97%22033949.58%
NVDA240328C007600002024-03-01 3:50PM EST2024-03-2876.7978.0579.20+15.79+25.89%20244247.82%
NVDA240405C007600002024-03-01 2:24PM EST2024-04-0581.3681.6582.85+20.41+33.49%404046.34%
NVDA240419C007600002024-03-01 3:58PM EST2024-04-1988.8688.6089.75+20.98+30.91%3451,01645.91%
NVDA240517C007600002024-03-01 3:55PM EST2024-05-17101.00101.45102.50+17.03+20.28%5555246.22%
NVDA240621C007600002024-03-01 3:58PM EST2024-06-21120.75120.40121.30+17.45+16.89%421,34149.74%
NVDA240719C007600002024-03-01 3:41PM EST2024-07-19126.95128.70129.60+15.05+13.45%5080248.92%
NVDA240816C007600002024-03-01 3:11PM EST2024-08-16135.35137.45138.25+13.85+11.40%1212848.87%
NVDA240920C007600002024-03-01 1:33PM EST2024-09-20147.54150.30151.25+17.49+13.45%3446050.20%
NVDA241115C007600002024-03-01 11:04AM EST2024-11-15159.90165.50166.60+13.45+9.18%24450.22%
NVDA241220C007600002024-03-01 1:44PM EST2024-12-20174.22175.45176.60+16.02+10.13%1535450.80%
NVDA250117C007600002024-03-01 3:09PM EST2025-01-17179.64181.20182.70+15.54+9.47%2962350.62%
NVDA250221C007600002024-02-28 11:20AM EST2025-02-21162.90190.00192.700.00-21551.22%
NVDA250620C007600002024-03-01 3:54PM EST2025-06-20214.34214.95216.90+21.29+11.03%770051.50%
NVDA251219C007600002024-03-01 9:43AM EST2025-12-19234.80246.45249.45+22.00+10.34%119051.82%
NVDA260116C007600002024-03-01 3:26PM EST2026-01-16249.53250.65253.05+23.03+10.17%514751.71%
NVDA260618C007600002024-03-01 10:09AM EST2026-06-18263.49272.85276.95+22.79+9.47%33251.95%
NVDA261218C007600002024-03-01 12:37PM EST2026-12-18296.10296.25302.15+23.35+8.56%44352.11%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P007600002024-03-01 3:59PM EST2024-03-081.231.201.28-4.27-77.64%5,6012,22841.69%
NVDA240315P007600002024-03-01 3:59PM EST2024-03-154.074.004.20-5.54-57.65%4,8133,03939.11%
NVDA240322P007600002024-03-01 3:59PM EST2024-03-2210.4910.3010.70-8.07-43.48%22661544.73%
NVDA240328P007600002024-03-01 3:52PM EST2024-03-2812.6612.5012.80-6.34-33.37%24920742.49%
NVDA240405P007600002024-03-01 3:59PM EST2024-04-0515.3115.2015.60-8.76-36.39%7110640.80%
NVDA240419P007600002024-03-01 3:57PM EST2024-04-1920.8520.5520.95-9.70-31.75%3121,40939.92%
NVDA240517P007600002024-03-01 3:59PM EST2024-05-1730.3030.2030.65-7.90-20.68%7553739.36%
NVDA240621P007600002024-03-01 3:59PM EST2024-06-2145.7045.3045.85-7.85-14.66%6734942.04%
NVDA240719P007600002024-03-01 2:18PM EST2024-07-1952.3950.7551.40-7.08-11.91%3718640.60%
NVDA240816P007600002024-03-01 3:31PM EST2024-08-1657.9556.7057.40-9.05-13.51%2423440.02%
NVDA240920P007600002024-03-01 2:55PM EST2024-09-2067.3266.0566.90-6.63-8.97%815440.64%
NVDA241115P007600002024-03-01 2:27PM EST2024-11-1577.2075.9576.95-15.31-16.55%34039.92%
NVDA241220P007600002024-02-29 3:55PM EST2024-12-2090.4782.8584.100.00-8118440.10%
NVDA250117P007600002024-03-01 12:14PM EST2025-01-1788.3586.2087.10-5.35-5.71%946539.36%
NVDA250221P007600002024-03-01 12:41PM EST2025-02-2194.8091.8593.85-56.65-37.41%1139.63%
NVDA250620P007600002024-02-28 9:58AM EST2025-06-20122.00107.55108.700.00-54138.61%
NVDA251219P007600002024-02-23 10:09AM EST2025-12-19136.45126.55128.500.00-103037.72%
NVDA260116P007600002024-03-01 3:34PM EST2026-01-16130.50128.75130.15-4.80-3.55%21937.34%
NVDA260618P007600002024-03-01 11:19AM EST2026-06-18143.81141.35144.05-5.20-3.49%12336.81%
NVDA261218P007600002024-03-01 12:27PM EST2026-12-18157.47155.00158.05-5.03-3.10%86236.15%