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:1020.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C010200002024-05-17 3:59PM EDT2024-05-2413.2513.3013.70-5.25-28.38%1,2331,00986.41%
NVDA240531C010200002024-05-17 3:44PM EDT2024-05-3117.3016.6517.90-5.40-23.79%32589267.84%
NVDA240607C010200002024-05-17 1:37PM EDT2024-06-0721.7521.5522.20-6.20-22.18%7870161.73%
NVDA240614C010200002024-05-17 3:20PM EDT2024-06-1426.9726.0526.85-6.08-18.40%218558.68%
NVDA240621C010200002024-05-17 3:55PM EDT2024-06-2129.7128.7030.40-5.99-16.78%1612,62355.56%
NVDA240719C010200002024-05-17 3:55PM EDT2024-07-1942.9142.3542.95-7.59-15.03%6657550.74%
NVDA240816C010200002024-05-17 1:26PM EDT2024-08-1657.3055.4056.15-10.35-15.30%8867149.91%
NVDA240920C010200002024-05-17 2:04PM EDT2024-09-2076.7575.5576.20-9.44-10.95%246451.74%
NVDA241018C010200002024-05-17 2:06PM EDT2024-10-1886.5585.2586.15-8.80-9.23%417650.94%
NVDA241115C010200002024-05-17 3:33PM EDT2024-11-1598.0096.4597.40-12.00-10.91%1513851.20%
NVDA241220C010200002024-05-17 2:45PM EDT2024-12-20109.95111.15112.10-17.58-13.78%3233452.06%
NVDA250117C010200002024-05-17 3:40PM EDT2025-01-17121.25118.50120.20-9.30-7.12%61,70451.55%
NVDA250221C010200002024-05-16 1:24PM EDT2025-02-21142.52131.50132.900.00-516652.20%
NVDA250321C010200002024-05-16 2:43PM EDT2025-03-21154.50140.35141.800.00-113352.39%
NVDA250620C010200002024-05-17 3:08PM EDT2025-06-20168.00166.95168.20-11.70-6.51%13946152.91%
NVDA250919C010200002024-05-15 3:46PM EDT2025-09-19190.50188.35193.90-15.55-7.55%16153.30%
NVDA251219C010200002024-05-16 10:17AM EDT2025-12-19229.80212.70214.250.00-16753.82%
NVDA260116C010200002024-05-10 12:08PM EDT2026-01-16205.30218.30219.950.00-25653.78%
NVDA260618C010200002024-05-14 1:38PM EDT2026-06-18242.77250.45252.850.00-47254.35%
NVDA261218C010200002024-05-15 2:12PM EDT2026-12-18303.50282.25287.500.00-214354.66%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P010200002024-05-17 3:58PM EDT2024-05-24108.55106.45108.75+15.90+17.16%59114983.49%
NVDA240531P010200002024-05-17 3:31PM EDT2024-05-31109.15109.65112.05+12.60+13.05%62864.98%
NVDA240607P010200002024-05-15 11:02AM EDT2024-06-07103.05113.40116.200.00-121058.63%
NVDA240614P010200002024-05-16 9:50AM EDT2024-06-1496.05116.60120.050.00-14754.90%
NVDA240621P010200002024-05-15 12:53PM EDT2024-06-21105.41119.70121.450.00-226651.40%
NVDA240719P010200002024-05-15 2:33PM EDT2024-07-19116.10128.50131.050.00-210545.96%
NVDA240816P010200002024-05-17 10:21AM EDT2024-08-16134.15137.90140.20+7.15+5.63%112843.58%
NVDA240920P010200002024-05-15 1:53PM EDT2024-09-20142.35152.90154.950.00-614444.15%
NVDA241018P010200002024-05-17 11:35AM EDT2024-10-18154.60159.20161.65+7.20+4.88%34242.81%
NVDA241115P010200002024-05-08 9:46AM EDT2024-11-15187.20165.85169.400.00-117142.41%
NVDA241220P010200002024-05-17 3:59PM EDT2024-12-20177.75176.30179.05-13.10-6.86%1727142.28%
NVDA250117P010200002024-05-16 11:19AM EDT2025-01-17169.15180.45183.600.00-218941.31%
NVDA250221P010200002024-05-15 12:32PM EDT2025-02-21181.00183.20192.300.00-32541.35%
NVDA250321P010200002024-05-16 11:03AM EDT2025-03-21182.65193.95197.850.00-43741.07%
NVDA250620P010200002024-05-15 3:07PM EDT2025-06-20202.55209.25213.150.00-74640.06%
NVDA251219P010200002024-04-01 11:13AM EDT2025-12-19257.85289.30292.800.00-115350.01%
NVDA260116P010200002024-05-06 3:58PM EDT2026-01-16248.55238.65243.400.00-27138.78%
NVDA260618P010200002024-04-25 10:42AM EDT2026-06-18309.50255.95261.100.00-8638.01%
NVDA261218P010200002024-05-06 3:21PM EDT2026-12-18279.53269.15283.000.00-2937.85%