Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,88+2,27 (+1,75%)
Al cierre: 04:00PM EDT
131,25 -0,63 (-0,48%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:420.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C004200002024-06-07 10:53AM EDT2024-06-21773.81787.05791.80+44.81+6.15%18550.00%
NVDA240719C004200002024-05-30 11:46AM EDT2024-07-19721.15788.95793.600.00-4540.00%
NVDA240816C004200002024-06-06 10:49AM EDT2024-08-16807.45791.75795.550.00-1350.00%
NVDA240920C004200002024-06-04 12:36PM EDT2024-09-20735.99794.40799.400.00-112500.00%
NVDA241018C004200002024-05-23 11:41AM EDT2024-10-18639.81796.25802.800.00-120.00%
NVDA241115C004200002024-06-03 1:03PM EDT2024-11-15724.53797.20804.900.00-180.00%
NVDA241220C004200002024-06-07 1:26PM EDT2024-12-20810.00800.00807.55+77.24+10.54%13240.00%
NVDA250117C004200002024-06-06 3:11PM EDT2025-01-17803.00802.40810.250.00-106070.00%
NVDA250221C004200002024-06-06 10:23AM EDT2025-02-21805.48804.90813.000.00-130.00%
NVDA250321C004200002024-04-29 10:49AM EDT2025-03-21480.00737.65745.650.00-220.00%
NVDA250620C004200002024-05-29 3:56PM EDT2025-06-20757.00812.45825.050.00-4660.00%
NVDA251219C004200002024-06-04 11:56AM EDT2025-12-19770.77824.15840.100.00-15610.00%
NVDA260116C004200002024-06-05 10:21AM EDT2026-01-16821.50827.05842.800.00-104550.00%
NVDA260618C004200002024-05-28 12:26PM EDT2026-06-18765.34838.10853.800.00-21080.00%
NVDA261218C004200002024-06-03 2:42PM EDT2026-12-18791.58850.55866.650.00-3840.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P004200002024-06-07 3:31PM EDT2024-06-210.010.000.07-0.03-75.00%1121,4880.00%
NVDA240628P004200002024-06-06 1:48PM EDT2024-06-280.080.000.14+0.08--10.00%
NVDA240719P004200002024-05-22 11:38AM EDT2024-07-190.180.050.200.00-15340.00%
NVDA240816P004200002024-06-06 9:49AM EDT2024-08-160.110.130.350.00-12040.00%
NVDA240920P004200002024-06-07 3:32PM EDT2024-09-200.480.460.69+0.01+2.13%11,5860.00%
NVDA241018P004200002024-06-05 9:56AM EDT2024-10-180.600.400.910.00-14140.00%
NVDA241115P004200002024-06-07 11:50AM EDT2024-11-151.130.661.20+0.10+9.71%22440.00%
NVDA241220P004200002024-06-06 12:51PM EDT2024-12-201.491.351.600.00-845080.00%
NVDA250117P004200002024-06-07 2:49PM EDT2025-01-171.741.571.78+0.09+5.45%852,6110.00%
NVDA250221P004200002024-06-07 11:00AM EDT2025-02-212.261.572.52-0.09-3.83%3150.00%
NVDA250321P004200002024-06-04 3:58PM EDT2025-03-212.631.992.810.00-3330.00%
NVDA250620P004200002024-06-05 3:42PM EDT2025-06-204.103.804.500.00-22310.00%
NVDA250919P004200002024-06-05 10:01AM EDT2025-09-196.204.657.250.00-170.00%
NVDA251219P004200002024-06-06 3:03PM EDT2025-12-198.737.858.750.00-102820.00%
NVDA260116P004200002024-06-06 3:06PM EDT2026-01-169.158.509.700.00-51,0480.00%
NVDA260618P004200002024-06-04 3:46PM EDT2026-06-1813.8512.6513.950.00-3380.00%
NVDA261218P004200002024-06-06 10:22AM EDT2026-12-1818.7516.4518.800.00-1580.00%