Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.064,69+26,70 (+2,57%)
Al cierre: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C002100002024-05-24 3:57PM EDT2024-06-21852.47849.55859.85+113.47+15.35%2772162.50%
NVDA240719C002100002024-05-24 12:04PM EDT2024-07-19835.85848.75861.45-13.17-1.55%11159.08%
NVDA240816C002100002024-05-24 12:04PM EDT2024-08-16837.00848.55862.60+257.80+44.51%14142.04%
NVDA240920C002100002024-05-24 9:51AM EDT2024-09-20835.42854.50864.30+152.93+22.41%144152.87%
NVDA241018C002100002024-05-24 2:20PM EDT2024-10-18853.10855.30865.35+273.40+47.16%10142.08%
NVDA241115C002100002024-02-16 3:48PM EDT2024-11-15532.30674.35679.900.00-210.00%
NVDA241220C002100002024-05-23 9:30AM EDT2024-12-20817.52854.00868.750.00-1196122.77%
NVDA250117C002100002024-05-24 3:47PM EDT2025-01-17859.05859.35868.55+31.55+3.81%10889123.18%
NVDA250221C002100002024-05-13 3:22PM EDT2025-02-21703.08857.60872.600.00-25117.94%
NVDA250620C002100002024-05-23 10:03AM EDT2025-06-20834.00860.00878.900.00-2103106.66%
NVDA251219C002100002024-03-06 10:38AM EDT2025-12-19690.47675.40683.050.00-1840.00%
NVDA260116C002100002024-05-24 3:58PM EDT2026-01-16872.48866.00886.00+38.08+4.56%13494.58%
NVDA260618C002100002024-05-15 9:43AM EDT2026-06-18744.00872.00890.000.00-11289.65%
NVDA261218C002100002024-05-24 11:50AM EDT2026-12-18862.15876.00896.00+92.45+12.01%15384.79%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P002100002024-04-23 10:06AM EDT2024-06-210.020.000.000.00-12,82550.00%
NVDA240719P002100002024-05-03 9:30AM EDT2024-07-190.050.000.070.00-1517127.34%
NVDA240816P002100002024-05-23 11:57AM EDT2024-08-160.030.000.600.00-30139125.78%
NVDA240920P002100002024-05-23 12:33PM EDT2024-09-200.080.050.070.00-1541591.21%
NVDA241018P002100002024-05-23 2:25PM EDT2024-10-180.070.020.130.00-316883.59%
NVDA241115P002100002024-05-23 2:58PM EDT2024-11-150.130.000.360.00-456182.81%
NVDA241220P002100002024-05-23 3:27PM EDT2024-12-200.260.000.530.00-1620378.52%
NVDA250117P002100002024-05-24 3:09PM EDT2025-01-170.190.010.60-0.08-29.63%11,74474.85%
NVDA250221P002100002024-05-23 3:54PM EDT2025-02-210.420.220.800.00-201573.88%
NVDA250620P002100002024-05-23 12:47PM EDT2025-06-200.700.021.090.00-11,07462.23%
NVDA251219P002100002024-05-23 2:10PM EDT2025-12-191.260.561.460.00-121355.29%
NVDA260116P002100002024-05-01 12:01PM EDT2026-01-161.320.642.22-2.03-60.60%115556.51%
NVDA260618P002100002024-05-24 3:37PM EDT2026-06-182.350.052.45-0.88-27.24%32754.53%
NVDA261218P002100002024-05-24 9:49AM EDT2026-12-183.322.653.85-0.63-15.95%25751.15%