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:600.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240816C006000002024-06-07 3:57PM EDT2024-08-16616.73614.50618.40+3.87+0.63%33660.00%
NVDA240920C006000002024-06-07 3:46PM EDT2024-09-20622.94619.05622.95+6.94+1.13%255,6210.00%
NVDA241018C006000002024-06-06 11:59AM EDT2024-10-18619.75621.85627.900.00-1970.00%
NVDA241115C006000002024-05-30 2:55PM EDT2024-11-15553.95625.40631.600.00-1950.00%
NVDA241220C006000002024-06-06 1:48PM EDT2024-12-20623.20630.20636.250.00-89170.00%
NVDA250117C006000002024-06-06 2:17PM EDT2025-01-17624.85634.00640.400.00-1073,5290.00%
NVDA250221C006000002024-06-06 9:35AM EDT2025-02-21685.00637.25645.100.00-21650.00%
NVDA250321C006000002024-06-07 9:40AM EDT2025-03-21625.01639.70650.50-15.52-2.42%11290.00%
NVDA250620C006000002024-06-06 3:11PM EDT2025-06-20653.72652.60664.500.00-121,5540.00%
NVDA250919C006000002024-06-04 1:25PM EDT2025-09-19613.10664.25678.300.00-4110.00%
NVDA251219C006000002024-06-06 1:48PM EDT2025-12-19673.20675.90690.050.00-28500.00%
NVDA260116C006000002024-06-07 3:56PM EDT2026-01-16687.20679.70692.90+3.80+0.56%296920.00%
NVDA260618C006000002024-06-05 12:34PM EDT2026-06-18697.50699.30714.500.00-51600.00%
NVDA261218C006000002024-06-07 9:43AM EDT2026-12-18710.00720.35736.50-15.10-2.08%15940.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240816P006000002024-06-07 3:17PM EDT2024-08-160.940.900.96-0.02-2.08%971,8190.00%
NVDA240920P006000002024-06-07 3:24PM EDT2024-09-201.931.851.90-0.02-1.03%244,3290.00%
NVDA241018P006000002024-06-07 10:03AM EDT2024-10-182.652.092.57+0.19+7.72%28470.00%
NVDA241115P006000002024-06-07 12:21PM EDT2024-11-153.502.983.55+0.05+1.45%71,2940.00%
NVDA241220P006000002024-06-07 3:49PM EDT2024-12-204.944.755.05-0.17-3.33%691,7330.00%
NVDA250117P006000002024-06-07 3:59PM EDT2025-01-175.905.706.35-0.47-7.38%183,7540.00%
NVDA250221P006000002024-06-06 12:56PM EDT2025-02-218.427.157.900.00-153410.00%
NVDA250321P006000002024-06-07 1:05PM EDT2025-03-219.209.009.50-0.19-2.02%12,1210.00%
NVDA250620P006000002024-06-07 3:55PM EDT2025-06-2014.5013.9014.80-0.35-2.36%241,7670.00%
NVDA250919P006000002024-06-07 1:41PM EDT2025-09-1920.6019.5521.00+0.60+3.00%51380.00%
NVDA251219P006000002024-06-07 12:09PM EDT2025-12-1927.4525.4026.45+0.65+2.43%23,1310.00%
NVDA260116P006000002024-06-07 3:38PM EDT2026-01-1628.0027.1028.20-0.40-1.41%218280.00%
NVDA260618P006000002024-06-07 11:28AM EDT2026-06-1840.1037.0538.15+1.15+2.95%16350.00%
NVDA261218P006000002024-06-07 1:47PM EDT2026-12-1847.7046.0047.90-1.80-3.64%221,7710.00%