Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
924,79-18,80 (-1,99%)
Al cierre: 04:00PM EDT
925,75 +0,96 (+0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1010.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C010100002024-05-17 3:59PM EDT2024-05-2415.5715.3016.00-5.53-26.21%7331,64386.76%
NVDA240531C010100002024-05-17 3:49PM EDT2024-05-3119.8519.4520.00-6.20-23.80%14829668.23%
NVDA240607C010100002024-05-17 2:59PM EDT2024-06-0724.9224.0524.65-8.86-26.23%166961.81%
NVDA240614C010100002024-05-17 1:29PM EDT2024-06-1429.6127.8030.20-6.59-18.20%21094358.66%
NVDA240621C010100002024-05-17 3:57PM EDT2024-06-2132.2032.0032.75-7.10-18.07%2221,64855.72%
NVDA240628C010100002024-05-17 2:46PM EDT2024-06-2835.0035.5536.50-11.95-25.45%12754.04%
NVDA240719C010100002024-05-17 3:43PM EDT2024-07-1946.3345.2046.50-7.17-13.40%3579250.93%
NVDA240816C010100002024-05-17 3:36PM EDT2024-08-1660.0858.6559.35-8.32-12.16%3228549.97%
NVDA240920C010100002024-05-17 2:30PM EDT2024-09-2077.5378.8579.60-11.07-12.49%2056251.79%
NVDA241018C010100002024-05-17 2:28PM EDT2024-10-1887.0288.6589.60-17.68-16.89%47151.01%
NVDA241115C010100002024-05-17 3:25PM EDT2024-11-15102.18100.05100.90-6.30-5.81%714751.29%
NVDA241220C010100002024-05-17 11:07AM EDT2024-12-20121.45114.70115.65-4.05-3.23%222152.14%
NVDA250117C010100002024-05-17 3:44PM EDT2025-01-17124.00122.85123.75-11.11-8.22%2350051.76%
NVDA250221C010100002024-05-17 3:27PM EDT2025-02-21137.50135.15136.50-8.41-5.76%1011952.29%
NVDA250620C010100002024-05-17 2:28PM EDT2025-06-20169.00169.25173.35-15.82-8.56%11,87653.03%
NVDA251219C010100002024-05-17 9:54AM EDT2025-12-19225.00216.25217.85-3.91-1.71%114853.91%
NVDA260116C010100002024-05-17 1:37PM EDT2026-01-16226.60221.40224.00-15.67-6.47%114153.87%
NVDA260618C010100002024-05-15 9:58AM EDT2026-06-18257.15253.85256.200.00-13654.42%
NVDA261218C010100002024-05-17 2:51PM EDT2026-12-18286.95285.60290.80-19.45-6.35%49554.73%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P010100002024-05-17 3:43PM EDT2024-05-2499.0598.60100.60+13.45+15.71%13110083.64%
NVDA240531P010100002024-05-16 10:10AM EDT2024-05-3186.60102.20104.650.00-21865.73%
NVDA240607P010100002024-05-17 10:14AM EDT2024-06-07102.95105.90108.65+15.75+18.06%3458.83%
NVDA240614P010100002024-05-16 3:43PM EDT2024-06-1497.10109.30113.150.00-16755.39%
NVDA240621P010100002024-05-17 2:27PM EDT2024-06-21117.00112.40114.25+17.11+17.13%2237951.61%
NVDA240719P010100002024-05-16 2:09PM EDT2024-07-19110.80121.85123.700.00-115745.86%
NVDA240816P010100002024-05-16 1:21PM EDT2024-08-16126.20131.05133.30+7.20+6.05%110843.66%
NVDA240920P010100002024-05-17 12:17PM EDT2024-09-20141.85146.30148.25+9.35+7.06%128944.23%
NVDA241018P010100002024-05-16 11:59AM EDT2024-10-18139.65152.05155.100.00-54642.92%
NVDA241115P010100002024-05-16 3:36PM EDT2024-11-15149.70160.15162.300.00-1010142.28%
NVDA241220P010100002024-05-14 2:13PM EDT2024-12-20178.15170.20172.350.00-336042.29%
NVDA250117P010100002024-05-15 1:28PM EDT2025-01-17166.08174.15176.500.00-1219841.18%
NVDA250221P010100002024-04-03 3:26PM EDT2025-02-21212.75206.70215.100.00-23750.48%
NVDA250620P010100002024-04-17 1:05PM EDT2025-06-20248.43203.10207.150.00-103740.23%
NVDA251219P010100002024-05-16 2:01PM EDT2025-12-19224.80230.45235.100.00-24439.36%
NVDA260116P010100002024-04-01 10:29AM EDT2026-01-16250.35283.95287.550.00-22749.55%
NVDA260618P010100002024-05-17 1:01PM EDT2026-06-18250.50251.15255.10-44.20-15.00%21938.14%
NVDA261218P010100002024-05-15 12:22PM EDT2026-12-18264.57263.15278.250.00-252738.19%