Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.141,18-7,07 (-0,62%)
A partir del 01:45PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1720.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C017200002024-05-30 10:44AM EDT2024-06-210.350.410.46-0.31-46.97%125464.97%
NVDA240719C017200002024-05-30 12:09PM EDT2024-07-192.402.282.42-0.41-14.59%19354.59%
NVDA240816C017200002024-05-30 10:38AM EDT2024-08-165.705.655.85-1.17-17.03%13951.20%
NVDA240920C017200002024-05-29 2:32PM EDT2024-09-2016.2214.6014.900.00-12952.27%
NVDA241018C017200002024-05-28 1:31PM EDT2024-10-1821.6020.2020.600.00-11950.89%
NVDA241115C017200002024-05-29 3:51PM EDT2024-11-1527.0027.5528.25-2.00-6.90%15850.79%
NVDA241220C017200002024-05-16 10:19AM EDT2024-12-2015.6538.3038.750.00-13751.11%
NVDA250117C017200002024-05-28 10:37AM EDT2025-01-1736.4044.2544.800.00-32750.30%
NVDA250221C017200002024-05-23 2:38PM EDT2025-02-2131.9354.7555.700.00-51150.60%
NVDA250321C017200002024-05-28 9:36AM EDT2025-03-2152.7062.5563.600.00-113250.60%
NVDA250620C017200002024-05-29 10:52AM EDT2025-06-2092.0488.6089.400.00-55150.85%
NVDA251219C017200002024-05-24 11:56AM EDT2025-12-1998.40138.55139.800.00-46251.56%
NVDA260116C017200002024-05-28 11:16AM EDT2026-01-16153.30144.30145.75+21.35+16.18%12351.39%
NVDA260618C017200002024-05-28 10:14AM EDT2026-06-18166.02182.55184.300.00-13351.90%
NVDA261218C017200002024-05-29 2:05PM EDT2026-12-18228.10223.05226.050.00-2752.23%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P017200002024-05-29 11:04AM EDT2024-06-21577.95578.70582.750.00-2078.81%
NVDA240719P017200002024-05-29 2:16PM EDT2024-07-19566.08577.95583.650.00-2053.28%
NVDA240816P017200002024-03-07 3:58PM EDT2024-08-16798.80833.75847.850.00--0197.23%
NVDA240920P017200002024-03-11 3:01PM EDT2024-09-20858.50847.30852.250.00-50167.72%
NVDA241115P017200002024-03-11 3:36PM EDT2024-11-15865.40844.80859.650.00-310138.14%
NVDA241220P017200002024-03-11 2:57PM EDT2024-12-20857.75841.00859.500.00-890125.22%
NVDA250117P017200002024-03-07 2:21PM EDT2025-01-17805.20830.00849.000.00--0114.50%
NVDA250221P017200002024-03-13 10:13AM EDT2025-02-21834.70828.50843.950.00-20105.93%
NVDA250321P017200002024-03-07 1:39PM EDT2025-03-21808.35832.30850.000.00--0102.00%
NVDA250620P017200002024-03-07 1:35PM EDT2025-06-20809.10832.90847.700.00--1389.03%
NVDA251219P017200002024-05-24 11:55AM EDT2025-12-19694.34620.15633.850.00-4234.74%
NVDA260116P017200002024-03-08 12:42PM EDT2026-01-16826.15838.30854.000.00-1172.70%
NVDA260618P017200002024-05-24 3:27PM EDT2026-06-18686.92636.30653.350.00-121334.00%
NVDA261218P017200002024-05-24 11:52AM EDT2026-12-18716.70652.15669.650.00-4233.10%