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:85.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C000850002024-07-19 3:30PM EDT2024-07-2633.8732.8533.50-1.71-4.81%37132140.43%
NVDA240802C000850002024-07-19 3:35PM EDT2024-08-0233.6333.0033.70-1.77-5.00%31474105.76%
NVDA240809C000850002024-07-16 10:12AM EDT2024-08-0941.2533.1533.850.00-110490.92%
NVDA240816C000850002024-07-19 9:57AM EDT2024-08-1634.6633.4033.90-1.99-5.43%1118,61382.52%
NVDA240830C000850002024-07-19 3:33PM EDT2024-08-3034.6533.5535.45-1.83-5.02%573382.13%
NVDA240920C000850002024-07-19 9:41AM EDT2024-09-2037.0034.9035.35-1.25-3.27%256874.05%
NVDA241018C000850002024-07-19 11:42AM EDT2024-10-1836.8935.5536.30-1.01-2.66%103,23468.31%
NVDA241115C000850002024-07-19 3:15PM EDT2024-11-1536.9536.6037.20-2.15-5.50%304,24366.28%
NVDA241220C000850002024-07-19 9:30AM EDT2024-12-2040.2237.8038.50+2.00+5.23%25,73365.11%
NVDA250117C000850002024-07-19 3:36PM EDT2025-01-1739.0038.6039.35-0.20-0.51%10519,78363.85%
NVDA250221C000850002024-07-18 9:52AM EDT2025-02-2141.8539.5540.550.00-203,46663.04%
NVDA250321C000850002024-07-19 12:36PM EDT2025-03-2141.5040.5541.70-0.65-1.54%116,41963.52%
NVDA250620C000850002024-07-19 3:36PM EDT2025-06-2043.7443.4043.80-2.02-4.41%1419,78562.20%
NVDA250919C000850002024-07-19 1:45PM EDT2025-09-1945.9045.5046.45-0.62-1.33%71761.78%
NVDA251219C000850002024-07-19 3:19PM EDT2025-12-1948.7547.9548.60-1.25-2.50%214,98461.82%
NVDA260116C000850002024-07-18 10:37AM EDT2026-01-1649.4548.6549.200.00-62,26261.78%
NVDA260618C000850002024-07-19 12:51PM EDT2026-06-1852.5551.9052.65+0.50+0.96%32,35661.73%
NVDA261218C000850002024-07-19 3:29PM EDT2026-12-1856.3455.2556.35-0.66-1.16%515,42161.67%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P000850002024-07-19 3:44PM EDT2024-07-260.070.050.06+0.01+16.67%8066,757111.72%
NVDA240802P000850002024-07-19 3:56PM EDT2024-08-020.130.120.140.00-1433,45685.94%
NVDA240809P000850002024-07-19 2:43PM EDT2024-08-090.220.190.22+0.01+4.76%1598,04374.61%
NVDA240816P000850002024-07-19 3:59PM EDT2024-08-160.300.290.31+0.01+3.45%38919,13668.75%
NVDA240823P000850002024-07-19 12:56PM EDT2024-08-230.350.370.40-0.03-7.89%2558664.26%
NVDA240830P000850002024-07-19 3:51PM EDT2024-08-300.880.820.88+0.04+4.76%8022069.68%
NVDA240920P000850002024-07-19 3:43PM EDT2024-09-201.261.231.26+0.20+18.87%4982,31762.55%
NVDA241018P000850002024-07-19 3:53PM EDT2024-10-181.721.661.71+0.26+17.81%15715,79356.62%
NVDA241115P000850002024-07-19 1:12PM EDT2024-11-152.202.222.28+0.29+15.18%21310,91654.11%
NVDA241220P000850002024-07-19 2:29PM EDT2024-12-203.083.103.20+0.33+12.00%457,50753.36%
NVDA250117P000850002024-07-19 3:35PM EDT2025-01-173.453.553.65+0.21+6.48%8417,25751.55%
NVDA250221P000850002024-07-19 11:22AM EDT2025-02-214.104.154.30-0.05-1.20%41,69550.23%
NVDA250321P000850002024-07-19 3:38PM EDT2025-03-214.904.754.90+0.50+11.36%1,0796,54450.21%
NVDA250620P000850002024-07-19 3:55PM EDT2025-06-206.496.406.55+0.24+3.84%87411,02648.70%
NVDA250919P000850002024-07-18 3:44PM EDT2025-09-197.517.858.100.00-459447.82%
NVDA251219P000850002024-07-19 2:32PM EDT2025-12-199.539.309.50+0.58+6.48%15,68547.08%
NVDA260116P000850002024-07-19 12:06PM EDT2026-01-169.759.709.90+0.20+2.09%42,07746.86%
NVDA260618P000850002024-07-19 1:49PM EDT2026-06-1811.8011.7012.00+0.40+3.51%11,33746.03%
NVDA261218P000850002024-07-19 3:57PM EDT2026-12-1813.9513.7014.05+0.49+3.64%502,78344.91%