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:800.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C008000002024-03-01 3:59PM EST2024-03-0830.6930.4531.10+16.89+122.39%17,8165,40241.88%
NVDA240315C008000002024-03-01 3:59PM EST2024-03-1537.9037.4538.30+16.30+75.46%8,48111,57841.40%
NVDA240322C008000002024-03-01 3:59PM EST2024-03-2248.4347.8548.70+15.15+45.52%1,5442,24847.76%
NVDA240328C008000002024-03-01 3:59PM EST2024-03-2851.7551.5552.40+14.97+40.70%2,0352,92746.30%
NVDA240405C008000002024-03-01 3:59PM EST2024-04-0556.2755.9056.50+14.96+36.21%50249644.75%
NVDA240419C008000002024-03-01 3:59PM EST2024-04-1964.2263.8064.50+18.11+39.28%2,61510,50044.61%
NVDA240517C008000002024-03-01 3:59PM EST2024-05-1778.2577.9578.75+17.25+28.28%1,5924,11545.26%
NVDA240621C008000002024-03-01 3:59PM EST2024-06-2198.8198.3099.00+17.91+22.14%1,5954,83348.96%
NVDA240719C008000002024-03-01 3:59PM EST2024-07-19107.50106.85107.75+15.55+16.91%8572,60548.19%
NVDA240816C008000002024-03-01 3:58PM EST2024-08-16116.34115.95116.80+16.19+16.17%11485148.17%
NVDA240920C008000002024-03-01 3:58PM EST2024-09-20129.40129.30130.15+19.40+17.64%3362,31849.44%
NVDA241115C008000002024-03-01 3:56PM EST2024-11-15144.84144.95145.85+16.99+13.29%11625249.64%
NVDA241220C008000002024-03-01 3:54PM EST2024-12-20155.60155.15156.30+16.80+12.10%2161,45350.08%
NVDA250117C008000002024-03-01 3:59PM EST2025-01-17161.45161.15162.00+19.96+14.11%5744,84749.97%
NVDA250221C008000002024-03-01 3:06PM EST2025-02-21169.49170.30172.05+20.29+13.60%248750.41%
NVDA250620C008000002024-03-01 3:54PM EST2025-06-20195.50195.70197.15+17.15+9.62%901,12250.74%
NVDA251219C008000002024-03-01 2:37PM EST2025-12-19228.91228.10231.40+16.63+7.83%3958751.22%
NVDA260116C008000002024-03-01 3:45PM EST2026-01-16231.67232.35234.55+18.82+8.84%1021,57751.04%
NVDA260618C008000002024-03-01 2:00PM EST2026-06-18257.05255.15259.25+23.05+9.85%334751.34%
NVDA261218C008000002024-03-01 3:55PM EST2026-12-18282.25279.30284.00+17.25+6.51%471,51451.42%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P008000002024-03-01 3:59PM EST2024-03-087.107.107.30-15.30-68.30%20,5212,34539.07%
NVDA240315P008000002024-03-01 3:59PM EST2024-03-1513.4513.2513.65-14.60-52.05%5,3141,99038.14%
NVDA240322P008000002024-03-01 3:59PM EST2024-03-2223.2522.7523.35-10.30-30.70%4701,16044.26%
NVDA240328P008000002024-03-01 3:57PM EST2024-03-2825.8225.7026.20-11.28-30.40%47944742.24%
NVDA240405P008000002024-03-01 3:56PM EST2024-04-0529.3929.0529.55-10.56-26.43%2528040.43%
NVDA240419P008000002024-03-01 3:59PM EST2024-04-1935.7535.4035.90-11.30-24.02%1,3341,98439.57%
NVDA240517P008000002024-03-01 3:58PM EST2024-05-1746.7546.2546.85-10.15-17.84%21875539.01%
NVDA240621P008000002024-03-01 3:57PM EST2024-06-2163.3062.6063.35-10.30-13.99%2851,15441.66%
NVDA240719P008000002024-03-01 3:28PM EST2024-07-1969.9068.4069.15-9.22-11.65%28159340.18%
NVDA240816P008000002024-03-01 3:32PM EST2024-08-1676.3974.5575.35-8.61-10.13%811739.53%
NVDA240920P008000002024-03-01 3:57PM EST2024-09-2085.1084.3085.30-12.40-12.72%4626140.14%
NVDA241115P008000002024-03-01 12:35PM EST2024-11-1595.8894.4595.60-9.37-8.90%1110039.37%
NVDA241220P008000002024-03-01 3:51PM EST2024-12-20102.35101.50102.80-9.25-8.29%5137139.47%
NVDA250117P008000002024-03-01 3:55PM EST2025-01-17105.50104.90106.00-7.80-6.88%40237238.78%
NVDA250221P008000002024-03-01 11:03AM EST2025-02-21114.16110.50112.60-9.04-7.34%2545538.94%
NVDA250620P008000002024-03-01 12:31PM EST2025-06-20129.20126.55127.85-7.51-5.49%7731537.94%
NVDA251219P008000002024-03-01 3:16PM EST2025-12-19148.70145.95148.00-4.75-3.10%1212937.04%
NVDA260116P008000002024-03-01 3:21PM EST2026-01-16150.18148.10149.75-9.82-6.14%419536.69%
NVDA260618P008000002024-03-01 2:05PM EST2026-06-18161.85161.15163.90-7.62-4.50%127536.16%
NVDA261218P008000002024-03-01 3:59PM EST2026-12-18176.00174.45178.00-6.55-3.59%2314635.48%