Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
924,79-18,80 (-1,99%)
Al cierre: 04:00PM EDT
925,75 +0,96 (+0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:670.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C006700002024-05-17 3:46PM EDT2024-05-24256.55254.90257.35-24.26-8.64%1416130.15%
NVDA240531C006700002024-05-17 3:10PM EDT2024-05-31258.00255.70257.90-19.95-7.18%111294.90%
NVDA240607C006700002024-05-17 10:57AM EDT2024-06-07272.30256.80259.20-12.60-4.42%1683.68%
NVDA240621C006700002024-05-17 2:21PM EDT2024-06-21258.42257.20263.20-23.93-8.48%385871.88%
NVDA240628C006700002024-05-17 3:33PM EDT2024-06-28264.46259.55264.00+30.00+12.80%2169.60%
NVDA240719C006700002024-05-17 1:20PM EDT2024-07-19273.88265.65266.80-12.16-4.25%127164.58%
NVDA240816C006700002024-05-17 3:54PM EDT2024-08-16272.91271.70272.90-21.83-7.41%220361.08%
NVDA241018C006700002024-05-14 2:43PM EDT2024-10-18281.25286.10290.250.00-23059.20%
NVDA241115C006700002024-05-03 12:54PM EDT2024-11-15268.00292.65297.050.00-15158.70%
NVDA250117C006700002024-05-15 11:00AM EDT2025-01-17324.11308.65312.450.00-279458.70%
NVDA250221C006700002024-05-13 11:14AM EDT2025-02-21335.57317.85320.25+33.47+11.08%110858.83%
NVDA250620C006700002024-05-08 1:30PM EDT2025-06-20327.35343.30345.400.00-138758.72%
NVDA251219C006700002024-05-03 1:43PM EDT2025-12-19351.25377.25379.800.00-65858.89%
NVDA260116C006700002024-05-01 1:21PM EDT2026-01-16301.35381.60384.250.00-3429658.79%
NVDA260618C006700002024-03-27 11:14AM EDT2026-06-18395.73367.05370.300.00-29749.27%
NVDA261218C006700002024-04-29 9:38AM EDT2026-12-18390.15430.20435.700.00-212958.85%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P006700002024-05-17 3:57PM EDT2024-05-240.310.250.34+0.07+29.17%800432105.08%
NVDA240531P006700002024-05-17 3:59PM EDT2024-05-310.650.580.86+0.18+38.30%3717880.37%
NVDA240607P006700002024-05-16 12:51PM EDT2024-06-070.790.961.17+0.09+12.86%1011368.75%
NVDA240614P006700002024-05-17 3:50PM EDT2024-06-141.661.581.76+0.46+38.33%31963.73%
NVDA240621P006700002024-05-17 2:46PM EDT2024-06-212.402.182.44+0.59+32.60%1681,30160.21%
NVDA240628P006700002024-05-17 3:48PM EDT2024-06-282.742.462.97+0.53+23.98%204656.54%
NVDA240719P006700002024-05-17 11:54AM EDT2024-07-194.104.504.75+0.45+12.33%670151.38%
NVDA240816P006700002024-05-17 2:20PM EDT2024-08-167.807.457.85+1.55+24.80%1336448.40%
NVDA241018P006700002024-05-15 2:19PM EDT2024-10-1816.2316.9017.45+1.14+7.55%219946.81%
NVDA241115P006700002024-05-17 2:04PM EDT2024-11-1521.0021.1021.50+2.00+10.53%5166646.18%
NVDA250117P006700002024-05-17 3:11PM EDT2025-01-1730.4030.0030.60+2.80+10.14%562345.31%
NVDA250221P006700002024-05-14 11:29AM EDT2025-02-2138.5035.0036.150.00-12445.31%
NVDA250620P006700002024-05-17 2:23PM EDT2025-06-2051.7550.3051.05+3.90+8.15%15844.12%
NVDA251219P006700002024-05-15 2:40PM EDT2025-12-1967.8570.6071.650.00-152043.16%
NVDA260116P006700002024-05-16 9:39AM EDT2026-01-1670.0072.9073.950.00-113642.85%
NVDA260618P006700002024-05-13 10:58AM EDT2026-06-1893.0086.9087.950.00-12242.07%
NVDA261218P006700002024-05-17 3:34PM EDT2026-12-18101.55100.80102.90+2.05+2.06%2710241.31%