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:590.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C005900002024-06-06 12:51PM EDT2024-06-21601.93617.75621.350.00-75990.00%
NVDA240628C005900002024-05-23 12:04PM EDT2024-06-28462.02618.75622.600.00--20.00%
NVDA240705C005900002024-06-07 1:00PM EDT2024-07-05626.49618.20624.15+626.49-100.00%
NVDA240719C005900002024-06-07 1:18PM EDT2024-07-19629.00620.45625.10-5.15-0.81%11020.00%
NVDA240816C005900002024-06-05 2:01PM EDT2024-08-16631.86623.90628.150.00-15740.00%
NVDA240920C005900002024-05-30 1:45PM EDT2024-09-20565.29628.35632.950.00-31750.00%
NVDA241018C005900002024-05-13 12:36PM EDT2024-10-18343.00631.35637.300.00-4420.00%
NVDA241115C005900002024-06-06 1:00PM EDT2024-11-15616.00635.05641.100.00-14470.00%
NVDA241220C005900002024-05-23 11:11AM EDT2024-12-20478.10639.80645.700.00-15720.00%
NVDA250117C005900002024-06-06 11:48AM EDT2025-01-17644.95643.35649.700.00-1017260.00%
NVDA250221C005900002024-06-05 2:40PM EDT2025-02-21660.00646.40654.200.00-61200.00%
NVDA250620C005900002024-06-07 9:46AM EDT2025-06-20651.10662.35671.30+232.39+55.50%12890.00%
NVDA251219C005900002024-06-05 12:53PM EDT2025-12-19685.20683.15697.550.00-12220.00%
NVDA260116C005900002024-06-06 10:50AM EDT2026-01-16705.08687.45701.100.00-3470.00%
NVDA260618C005900002024-05-31 12:05PM EDT2026-06-18601.50706.55722.200.00-1240.00%
NVDA261218C005900002024-06-03 9:45AM EDT2026-12-18670.00727.15743.300.00-11,1670.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P005900002024-06-07 3:49PM EDT2024-06-210.140.050.16+0.01+7.69%351,2930.00%
NVDA240628P005900002024-06-07 11:20AM EDT2024-06-280.180.100.25+0.05+38.46%1180.00%
NVDA240705P005900002024-06-06 12:30PM EDT2024-07-050.160.090.450.00-110.00%
NVDA240712P005900002024-06-06 9:31AM EDT2024-07-120.530.030.65+0.53--10.00%
NVDA240719P005900002024-06-07 1:07PM EDT2024-07-190.440.180.49+0.09+25.71%65570.00%
NVDA240816P005900002024-06-04 2:43PM EDT2024-08-160.850.740.910.00-11960.00%
NVDA240920P005900002024-06-07 3:02PM EDT2024-09-201.841.591.86+0.19+11.52%203270.00%
NVDA241018P005900002024-06-07 3:55PM EDT2024-10-182.161.942.38+0.11+5.37%26820.00%
NVDA241115P005900002024-06-07 9:45AM EDT2024-11-153.352.713.40+0.35+11.67%11640.00%
NVDA241220P005900002024-06-07 10:16AM EDT2024-12-205.154.404.75+0.65+14.44%15060.00%
NVDA250117P005900002024-06-06 2:30PM EDT2025-01-176.105.206.000.00-271,6470.00%
NVDA250221P005900002024-06-06 3:53PM EDT2025-02-217.306.707.550.00-7300.00%
NVDA250620P005900002024-05-28 3:40PM EDT2025-06-2015.0013.0513.850.00-33240.00%
NVDA251219P005900002024-06-05 3:24PM EDT2025-12-1924.3523.7525.450.00-1810.00%
NVDA260116P005900002024-06-05 11:28AM EDT2026-01-1627.3525.5526.800.00-5570.00%
NVDA260618P005900002024-06-05 10:44AM EDT2026-06-1836.6135.0036.450.00-2540.00%
NVDA261218P005900002024-06-06 11:04AM EDT2026-12-1846.2644.0047.300.00-1460.00%