Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,93-3,16 (-2,61%)
Al cierre: 04:00PM EDT
118,00 +0,07 (+0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1000.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C010000002024-06-07 3:47PM EDT2024-07-26231.00222.55234.20+231.00-3-0.00%
NVDA240816C010000002024-06-07 3:53PM EDT2024-08-16237.25238.00240.10-5.15-2.12%1763,0590.00%
NVDA240920C010000002024-06-07 3:59PM EDT2024-09-20260.75259.10262.00-4.22-1.59%2525,7780.00%
NVDA241018C010000002024-06-07 3:44PM EDT2024-10-18275.55269.50275.10+3.50+1.29%278830.00%
NVDA241115C010000002024-06-07 1:38PM EDT2024-11-15289.11284.75288.25+0.71+0.25%89460.00%
NVDA241220C010000002024-06-07 3:49PM EDT2024-12-20302.08298.60304.70+7.82+2.66%2272,9470.00%
NVDA250117C010000002024-06-07 3:58PM EDT2025-01-17312.10308.35314.20-2.09-0.67%1425,3020.00%
NVDA250221C010000002024-06-07 2:48PM EDT2025-02-21324.08321.95329.00-4.22-1.29%144090.00%
NVDA250321C010000002024-06-07 2:28PM EDT2025-03-21332.17331.60339.95-5.83-1.72%1011,1180.00%
NVDA250620C010000002024-06-07 3:59PM EDT2025-06-20366.00363.95369.20-4.00-1.08%721,6820.00%
NVDA250919C010000002024-06-07 10:10AM EDT2025-09-19384.00388.05399.65-9.00-2.29%21340.00%
NVDA251219C010000002024-06-07 3:59PM EDT2025-12-19421.00416.50420.50-2.08-0.49%91,0130.00%
NVDA260116C010000002024-06-07 1:35PM EDT2026-01-16429.99422.00430.45+2.49+0.58%92,5930.00%
NVDA260618C010000002024-06-07 3:59PM EDT2026-06-18462.38455.10469.25+10.78+2.39%68800.00%
NVDA261218C010000002024-06-07 3:56PM EDT2026-12-18500.00499.00506.40+5.00+1.01%291,8910.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P010000002024-06-07 3:59PM EDT2024-07-2611.9810.7012.70+11.98-32-0.00%
NVDA240816P010000002024-06-07 3:57PM EDT2024-08-1619.3018.8519.30-1.09-5.35%3191,5040.00%
NVDA240920P010000002024-06-07 3:58PM EDT2024-09-2035.1035.2035.55-1.70-4.62%3302,2230.00%
NVDA241018P010000002024-06-07 3:42PM EDT2024-10-1842.3542.3543.05-3.24-7.11%155980.00%
NVDA241115P010000002024-06-07 3:52PM EDT2024-11-1552.0551.1551.95-2.10-3.88%2636350.00%
NVDA241220P010000002024-06-07 3:59PM EDT2024-12-2062.6062.2063.25-2.90-4.43%851,1660.00%
NVDA250117P010000002024-06-07 3:58PM EDT2025-01-1768.4067.6568.85-1.07-1.54%801,6640.00%
NVDA250221P010000002024-06-07 3:38PM EDT2025-02-2178.0076.9078.65-0.82-1.04%1821,5710.00%
NVDA250321P010000002024-06-07 3:32PM EDT2025-03-2185.2083.5084.75-0.33-0.39%77370.00%
NVDA250620P010000002024-06-07 3:08PM EDT2025-06-20104.75102.65104.35-1.56-1.47%1086290.00%
NVDA250919P010000002024-06-07 12:19PM EDT2025-09-19122.39118.65121.10-0.78-0.63%1570.00%
NVDA251219P010000002024-06-07 3:52PM EDT2025-12-19135.70134.30136.20-1.69-1.23%74630.00%
NVDA260116P010000002024-06-07 2:21PM EDT2026-01-16141.49137.65140.05+0.54+0.38%579110.00%
NVDA260618P010000002024-06-07 3:48PM EDT2026-06-18160.25159.40161.90-5.85-3.52%34510.00%
NVDA261218P010000002024-06-07 3:59PM EDT2026-12-18182.00179.25182.65-3.85-2.07%124440.00%