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:820.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C008200002024-03-01 3:59PM EST2024-03-0818.5518.3518.90+11.05+147.33%30,5253,43241.58%
NVDA240315C008200002024-03-01 3:59PM EST2024-03-1526.5226.1526.85+12.02+82.90%5,9974,04841.13%
NVDA240322C008200002024-03-01 3:59PM EST2024-03-2237.5537.1537.90+12.51+49.96%1,81887747.59%
NVDA240328C008200002024-03-01 3:59PM EST2024-03-2841.3240.9041.50+12.68+44.27%1,01053645.86%
NVDA240405C008200002024-03-01 3:59PM EST2024-04-0545.7045.3045.95+11.95+35.41%34014744.57%
NVDA240419C008200002024-03-01 3:59PM EST2024-04-1953.8253.4554.00+14.44+36.67%1,4653,71044.30%
NVDA240517C008200002024-03-01 3:59PM EST2024-05-1768.2267.8068.45+14.42+26.80%1,83594544.91%
NVDA240621C008200002024-03-01 3:56PM EST2024-06-2189.0088.4589.25+17.90+25.18%4881,08148.75%
NVDA240719C008200002024-03-01 3:56PM EST2024-07-1996.8097.1097.90+14.50+17.62%42690547.89%
NVDA240816C008200002024-03-01 3:41PM EST2024-08-16104.63106.25107.05+15.88+17.89%5316747.87%
NVDA240920C008200002024-03-01 3:59PM EST2024-09-20120.16119.80120.65+14.61+13.84%19679349.18%
NVDA241115C008200002024-03-01 3:49PM EST2024-11-15134.90135.45136.40+19.95+17.36%4816349.34%
NVDA241220C008200002024-03-01 3:53PM EST2024-12-20144.40145.80146.90+15.12+11.70%8864549.96%
NVDA250117C008200002024-03-01 3:59PM EST2025-01-17152.06151.80152.70+16.70+12.34%18867149.67%
NVDA250221C008200002024-03-01 3:49PM EST2025-02-21160.40160.80162.50+20.40+14.57%309750.01%
NVDA250620C008200002024-03-01 3:57PM EST2025-06-20186.68186.60188.05+21.66+13.13%3333950.41%
NVDA251219C008200002024-03-01 2:59PM EST2025-12-19220.05219.70221.70+16.55+8.13%18236950.84%
NVDA260116C008200002024-03-01 3:56PM EST2026-01-16224.50224.00225.50+28.60+14.60%2227150.75%
NVDA260618C008200002024-03-01 3:58PM EST2026-06-18248.75246.70250.75+20.45+8.96%86951.04%
NVDA261218C008200002024-03-01 3:47PM EST2026-12-18275.00271.15277.05+27.07+10.92%12616051.27%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P008200002024-03-01 3:59PM EST2024-03-0815.1014.8015.40-15.70-50.97%11,12288139.89%
NVDA240315P008200002024-03-01 3:59PM EST2024-03-1521.9821.7522.45-14.55-39.83%1,39167238.53%
NVDA240322P008200002024-03-01 3:58PM EST2024-03-2232.3031.8532.50-16.04-33.18%26238244.19%
NVDA240328P008200002024-03-01 3:59PM EST2024-03-2835.1034.9535.55-15.33-30.40%3805842.25%
NVDA240405P008200002024-03-01 3:55PM EST2024-04-0539.0038.5039.15-13.20-25.29%901140.55%
NVDA240419P008200002024-03-01 3:59PM EST2024-04-1945.0944.9045.50-14.11-23.83%38415839.49%
NVDA240517P008200002024-03-01 3:45PM EST2024-05-1756.5056.0556.60-10.75-15.99%14124338.83%
NVDA240621P008200002024-03-01 3:56PM EST2024-06-2173.5072.6073.30-10.15-12.13%8474441.43%
NVDA240719P008200002024-03-01 3:56PM EST2024-07-1979.3578.4579.20-12.40-13.51%875439.96%
NVDA240816P008200002024-03-01 2:57PM EST2024-08-1687.1584.6085.45-8.95-9.31%506139.30%
NVDA240920P008200002024-03-01 2:32PM EST2024-09-2095.0594.4595.45-10.10-9.61%1434739.88%
NVDA241115P008200002024-03-01 2:11PM EST2024-11-15106.62104.60105.70-10.98-9.34%146139.06%
NVDA241220P008200002024-03-01 2:54PM EST2024-12-20113.15111.65113.00-9.75-7.93%1935839.17%
NVDA250117P008200002024-03-01 3:33PM EST2025-01-17117.08115.05116.15-10.02-7.88%711238.47%
NVDA250221P008200002024-03-01 1:28PM EST2025-02-21124.60120.55122.70-15.90-11.32%121138.59%
NVDA250620P008200002024-03-01 2:10PM EST2025-06-20138.14136.80138.05-9.76-6.60%514537.60%
NVDA251219P008200002024-03-01 11:32AM EST2025-12-19158.45156.20158.40-7.10-4.29%43636.73%
NVDA260116P008200002024-03-01 3:56PM EST2026-01-16159.50158.50160.30-7.34-4.40%523836.41%
NVDA260618P008200002024-03-01 9:44AM EST2026-06-18177.40171.50174.25-55.02-23.67%13135.83%
NVDA261218P008200002024-03-01 3:48PM EST2026-12-18187.69184.85188.75-3.46-1.81%82335.22%