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:840.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C008400002024-03-01 3:59PM EST2024-03-0810.4010.2510.60+6.20+147.62%12,1892,84342.11%
NVDA240315C008400002024-03-01 3:59PM EST2024-03-1517.8017.6018.15+8.90+100.00%2,1854,68641.30%
NVDA240322C008400002024-03-01 3:55PM EST2024-03-2227.9528.3529.00+7.98+39.96%21354747.64%
NVDA240328C008400002024-03-01 3:58PM EST2024-03-2832.4732.0032.60+9.42+40.87%21764445.92%
NVDA240405C008400002024-03-01 3:56PM EST2024-04-0536.0036.3537.00+9.05+33.58%923644.57%
NVDA240419C008400002024-03-01 3:57PM EST2024-04-1944.3044.4045.00+10.75+32.04%4453,72844.24%
NVDA240517C008400002024-03-01 3:58PM EST2024-05-1758.6558.7059.40+12.70+27.64%39567444.78%
NVDA240621C008400002024-03-01 3:17PM EST2024-06-2177.8179.5080.15+11.41+17.18%22798348.52%
NVDA240719C008400002024-03-01 3:51PM EST2024-07-1987.1088.1088.90+13.00+17.54%16760847.69%
NVDA240816C008400002024-03-01 2:42PM EST2024-08-1696.7097.2598.10+16.14+20.03%5518947.66%
NVDA240920C008400002024-03-01 3:49PM EST2024-09-20110.15110.85111.70+12.90+13.26%18278048.94%
NVDA241115C008400002024-03-01 12:59PM EST2024-11-15124.82126.60127.60+26.32+26.72%116149.12%
NVDA241220C008400002024-03-01 3:54PM EST2024-12-20136.65136.90138.05+16.35+13.59%23392649.70%
NVDA250117C008400002024-03-01 2:40PM EST2025-01-17142.75142.90143.70+18.97+15.33%742,43249.35%
NVDA250221C008400002024-03-01 1:50PM EST2025-02-21151.18151.90153.55+16.63+12.36%46949.95%
NVDA250620C008400002024-03-01 2:50PM EST2025-06-20177.88177.90179.30+25.08+16.41%2232150.11%
NVDA251219C008400002024-03-01 2:56PM EST2025-12-19211.76211.25213.25+25.63+13.77%106750.55%
NVDA260116C008400002024-03-01 2:37PM EST2026-01-16215.78215.55216.90+17.78+8.98%1039250.43%
NVDA260618C008400002024-02-28 3:17PM EST2026-06-18210.00238.20242.500.00-101050.73%
NVDA261218C008400002024-03-01 3:44PM EST2026-12-18264.38263.30269.20+19.84+8.11%29951.03%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P008400002024-03-01 3:59PM EST2024-03-0826.7826.2527.15-18.62-41.01%72213240.44%
NVDA240315P008400002024-03-01 3:43PM EST2024-03-1535.5333.1033.75-14.97-29.64%12335538.64%
NVDA240322P008400002024-03-01 3:57PM EST2024-03-2243.8542.9543.75-18.05-29.16%712944.41%
NVDA240328P008400002024-03-01 3:21PM EST2024-03-2848.4546.0046.80-17.55-26.59%1081142.47%
NVDA240419P008400002024-03-01 3:37PM EST2024-04-1958.4055.7056.45-21.95-27.32%6230339.40%
NVDA240517P008400002024-03-01 2:37PM EST2024-05-1768.3066.8067.50-19.15-21.90%3525138.71%
NVDA240621P008400002024-03-01 3:07PM EST2024-06-2185.5383.4084.20-13.47-13.61%8570341.26%
NVDA240719P008400002024-03-01 2:27PM EST2024-07-1990.8389.2590.05-9.82-9.76%2234439.76%
NVDA240816P008400002024-03-01 3:32PM EST2024-08-1697.4695.3596.30-14.19-12.71%148839.09%
NVDA240920P008400002024-03-01 1:12PM EST2024-09-20108.20105.20106.30-13.60-11.17%812839.65%
NVDA241115P008400002024-03-01 10:42AM EST2024-11-15121.95115.25116.45-8.25-6.34%148638.78%
NVDA241220P008400002024-03-01 12:56PM EST2024-12-20125.55122.25123.75-8.65-6.45%2141438.89%
NVDA250117P008400002024-03-01 2:15PM EST2025-01-17127.62125.65126.85-10.98-7.92%948238.17%
NVDA250221P008400002024-02-29 2:12PM EST2025-02-21143.10131.15133.150.00-96538.21%
NVDA250620P008400002024-03-01 10:58AM EST2025-06-20151.82147.10148.90-7.43-4.67%212337.33%
NVDA251219P008400002024-02-27 9:49AM EST2025-12-19183.00166.65169.050.00-22336.40%
NVDA260116P008400002024-03-01 2:19PM EST2026-01-16170.95169.10170.95-16.45-8.78%25536.08%
NVDA260618P008400002024-02-26 9:48AM EST2026-06-18195.49182.10184.950.00-11235.51%
NVDA261218P008400002024-02-28 3:43PM EST2026-12-18207.10195.50199.500.00-2634.91%