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:1280.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C012800002024-06-07 3:52PM EDT2024-07-2654.0151.5557.60+54.01-951,797.24%
NVDA240816C012800002024-06-07 2:42PM EDT2024-08-1671.4470.7571.80-4.46-5.88%215641,041.20%
NVDA240920C012800002024-06-07 3:51PM EDT2024-09-20102.94102.35103.40-1.11-1.07%27489968.82%
NVDA241018C012800002024-06-07 3:34PM EDT2024-10-18116.70116.80118.20+1.58+1.37%524021,300.00%
NVDA241115C012800002024-06-07 3:46PM EDT2024-11-15135.00133.10134.85-6.60-4.66%11950.00%
NVDA241220C012800002024-06-06 12:53PM EDT2024-12-20146.80153.30155.200.00-733480.00%
NVDA250117C012800002024-06-07 1:23PM EDT2025-01-17170.00164.55166.90-22.29-11.59%45560.00%
NVDA250221C012800002024-06-07 11:59AM EDT2025-02-21176.33181.05184.50-27.57-13.52%12210.00%
NVDA250321C012800002024-06-07 3:58PM EDT2025-03-21196.10193.10196.60+1.23+0.63%3640.00%
NVDA250620C012800002024-06-07 3:38PM EDT2025-06-20231.50229.65232.00-3.50-1.49%6940.00%
NVDA250919C012800002024-06-06 9:56AM EDT2025-09-19258.60260.45265.450.00-170.00%
NVDA251219C012800002024-06-06 12:00PM EDT2025-12-19290.35290.20294.100.00-1350.00%
NVDA260116C012800002024-06-06 9:39AM EDT2026-01-16332.45298.15301.150.00-1650.00%
NVDA260618C012800002024-06-06 3:26PM EDT2026-06-18335.29340.40344.800.00-3390.00%
NVDA261218C012800002024-06-06 3:53PM EDT2026-12-18389.00382.85390.000.00-4500.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240816P012800002024-06-06 11:39AM EDT2024-08-16135.50129.00130.200.00-1250.00%
NVDA240920P012800002024-06-06 3:39PM EDT2024-09-20160.45153.75155.750.00-15180.00%
NVDA241018P012800002024-06-07 11:37AM EDT2024-10-18176.70163.75166.40+7.05+4.16%440.00%
NVDA241115P012800002024-06-07 12:02PM EDT2024-11-15186.45174.95177.95+5.90+3.27%180.00%
NVDA241220P012800002024-06-06 2:08PM EDT2024-12-20200.35189.45191.450.00-11170.00%
NVDA250117P012800002024-06-07 12:06PM EDT2025-01-17206.45195.90197.80+4.90+2.43%64920.00%
NVDA250221P012800002024-06-05 2:48PM EDT2025-02-21205.55207.00210.050.00-250.00%
NVDA250321P012800002024-06-03 9:58AM EDT2025-03-21252.00214.95217.850.00-260.00%
NVDA250620P012800002024-06-05 1:37PM EDT2025-06-20236.40237.10239.700.00-2220.00%
NVDA250919P012800002024-06-07 1:55PM EDT2025-09-19256.67255.30259.80-54.18-17.43%2330.00%
NVDA251219P012800002024-06-04 3:46PM EDT2025-12-19292.65272.55276.400.00-8400.00%
NVDA260116P012800002024-05-31 12:29PM EDT2026-01-16337.60276.60280.200.00-3910.00%
NVDA260618P012800002024-05-31 12:03PM EDT2026-06-18350.10300.65304.100.00-4900.00%
NVDA261218P012800002024-06-06 12:33PM EDT2026-12-18337.00318.50329.100.00-3840.00%