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:780.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C007800002024-03-01 3:59PM EST2024-03-0846.8246.2047.20+23.32+99.23%1,6171,99644.93%
NVDA240315C007800002024-03-01 3:59PM EST2024-03-1552.0051.6052.50+18.50+55.22%1,5163,62442.48%
NVDA240322C007800002024-03-01 3:58PM EST2024-03-2260.9560.6061.50+17.13+39.09%16669948.33%
NVDA240328C007800002024-03-01 3:52PM EST2024-03-2863.9564.0064.90+19.95+45.34%12677746.81%
NVDA240405C007800002024-03-01 3:30PM EST2024-04-0567.1268.0568.95+14.12+26.64%3012445.45%
NVDA240419C007800002024-03-01 3:59PM EST2024-04-1976.1575.5576.40+16.65+27.98%4032,06345.11%
NVDA240517C007800002024-03-01 3:59PM EST2024-05-1789.5088.4590.00+17.28+23.93%1711,29345.62%
NVDA240621C007800002024-03-01 3:56PM EST2024-06-21108.36108.95109.65+14.56+15.52%1227,57649.26%
NVDA240719C007800002024-03-01 3:25PM EST2024-07-19116.50117.40118.30+14.65+14.38%23164348.53%
NVDA240816C007800002024-03-01 3:10PM EST2024-08-16124.52126.30127.25+14.22+12.89%5818948.52%
NVDA240920C007800002024-03-01 3:46PM EST2024-09-20138.69139.55140.35+15.10+12.22%28679649.78%
NVDA241115C007800002024-03-01 3:04PM EST2024-11-15153.67154.95156.10+14.02+10.04%76250.08%
NVDA241220C007800002024-03-01 1:59PM EST2024-12-20165.00165.05166.20+24.64+17.55%5128150.42%
NVDA250117C007800002024-03-01 3:54PM EST2025-01-17171.58171.05172.05+17.33+11.24%1321,86950.22%
NVDA250221C007800002024-02-29 12:02PM EST2025-02-21158.08180.00181.900.00-58650.77%
NVDA250620C007800002024-03-01 3:16PM EST2025-06-20204.45205.05207.05+20.34+11.05%2965651.13%
NVDA251219C007800002024-03-01 11:36AM EST2025-12-19235.41237.15240.45+18.34+8.45%814651.54%
NVDA260116C007800002024-03-01 3:14PM EST2026-01-16238.80241.35243.70+20.57+9.43%813651.38%
NVDA260618C007800002024-03-01 1:29PM EST2026-06-18262.68263.90267.85+31.21+13.48%24051.63%
NVDA261218C007800002024-03-01 2:16PM EST2026-12-18289.65287.65293.55+19.65+7.28%159051.82%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P007800002024-03-01 3:59PM EST2024-03-083.002.953.15-9.00-75.00%6,3182,33639.95%
NVDA240315P007800002024-03-01 3:59PM EST2024-03-157.607.507.70-10.15-57.18%1,9832,17138.21%
NVDA240322P007800002024-03-01 3:59PM EST2024-03-2215.8615.6016.05-8.24-34.19%19826144.32%
NVDA240328P007800002024-03-01 3:59PM EST2024-03-2818.6018.2518.70-8.70-31.87%49823142.38%
NVDA240405P007800002024-03-01 3:54PM EST2024-04-0522.1921.3521.95-10.44-32.00%6610340.76%
NVDA240419P007800002024-03-01 3:54PM EST2024-04-1927.4227.2527.75-9.08-24.88%24295739.74%
NVDA240517P007800002024-03-01 3:48PM EST2024-05-1738.5837.6538.20-7.77-16.76%9634539.18%
NVDA240621P007800002024-03-01 3:59PM EST2024-06-2153.7553.5554.15-8.25-13.31%2736,82741.84%
NVDA240719P007800002024-03-01 2:57PM EST2024-07-1960.4959.1559.85-9.81-13.95%2323640.37%
NVDA240816P007800002024-03-01 2:55PM EST2024-08-1666.4065.2066.00-9.13-12.09%2717939.77%
NVDA240920P007800002024-03-01 10:54AM EST2024-09-2077.4074.8575.80-5.60-6.75%2146840.40%
NVDA241115P007800002024-03-01 2:11PM EST2024-11-1586.6284.9585.95-9.48-9.86%225539.63%
NVDA241220P007800002024-02-29 3:37PM EST2024-12-2093.5591.9093.10-7.85-7.74%137539.75%
NVDA250117P007800002024-03-01 3:11PM EST2025-01-1797.1295.3096.35-7.28-6.97%4117139.09%
NVDA250221P007800002024-02-23 3:10PM EST2025-02-21116.11100.90103.000.00-3339.29%
NVDA250620P007800002024-02-28 3:58PM EST2025-06-20131.25116.85118.100.00-4510038.29%
NVDA251219P007800002024-03-01 2:10PM EST2025-12-19138.26136.05138.10-7.14-4.91%39637.39%
NVDA260116P007800002024-02-29 3:48PM EST2026-01-16144.90138.20139.750.00-512737.01%
NVDA260618P007800002024-02-23 11:03AM EST2026-06-18165.19151.00153.800.00-12136.48%
NVDA261218P007800002024-03-01 2:17PM EST2026-12-18167.42164.40168.05-4.86-2.82%54135.85%