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:1030.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C010300002024-05-17 3:59PM EDT2024-05-2411.5911.4012.00-4.71-28.90%81086786.39%
NVDA240531C010300002024-05-17 3:37PM EDT2024-05-3115.0914.6015.80-5.31-26.03%11281367.71%
NVDA240607C010300002024-05-17 2:58PM EDT2024-06-0720.0519.3519.90-5.15-20.44%283561.67%
NVDA240614C010300002024-05-17 3:47PM EDT2024-06-1424.0623.6024.45-8.99-27.20%164658.62%
NVDA240621C010300002024-05-17 3:53PM EDT2024-06-2127.4026.2027.75-9.30-25.34%2241,14355.45%
NVDA240628C010300002024-05-17 3:50PM EDT2024-06-2830.7030.1031.25-6.96-18.48%12554.00%
NVDA240719C010300002024-05-17 3:07PM EDT2024-07-1940.6339.5040.10-9.37-18.74%4532250.68%
NVDA240816C010300002024-05-17 3:50PM EDT2024-08-1652.5052.3553.05-8.65-14.15%1838149.83%
NVDA240920C010300002024-05-17 3:57PM EDT2024-09-2072.4072.2072.95-10.45-12.61%528951.65%
NVDA241018C010300002024-05-17 1:58PM EDT2024-10-1884.4581.9082.80-9.85-10.45%817950.87%
NVDA241115C010300002024-05-16 3:33PM EDT2024-11-15106.4593.0593.950.00-1016451.11%
NVDA241220C010300002024-05-17 2:03PM EDT2024-12-20109.50107.70108.65-15.00-12.05%3616051.99%
NVDA250117C010300002024-05-17 12:20PM EDT2025-01-17121.30115.75116.65-5.85-4.60%955051.59%
NVDA250221C010300002024-05-17 2:34PM EDT2025-02-21126.45128.00129.35+3.65+2.97%6116852.12%
NVDA250620C010300002024-05-17 10:12AM EDT2025-06-20168.05163.40164.65-7.95-4.52%76252.83%
NVDA251219C010300002024-05-16 1:35PM EDT2025-12-19224.50209.20210.800.00-1118153.74%
NVDA260116C010300002024-05-16 3:48PM EDT2026-01-16228.70214.85216.450.00-36853.70%
NVDA260618C010300002024-05-17 2:43PM EDT2026-06-18246.05247.00249.40-14.24-5.47%84354.27%
NVDA261218C010300002024-05-16 10:19AM EDT2026-12-18298.50279.00284.250.00-14954.59%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P010300002024-05-17 3:56PM EDT2024-05-24115.75114.55116.85+15.66+15.65%10813382.97%
NVDA240531P010300002024-05-17 1:52PM EDT2024-05-31120.00117.90120.30+18.30+17.99%24165.30%
NVDA240607P010300002024-05-17 10:14AM EDT2024-06-07117.45121.20124.05+12.10+11.49%24458.54%
NVDA240614P010300002024-05-15 9:31AM EDT2024-06-14124.90124.50128.100.00-24755.18%
NVDA240621P010300002024-05-15 3:30PM EDT2024-06-21112.75127.20129.100.00-215651.31%
NVDA240719P010300002024-05-14 3:34PM EDT2024-07-19144.92135.60138.200.00-67445.80%
NVDA240816P010300002024-05-17 1:49PM EDT2024-08-16141.95144.15147.75+12.25+9.44%320043.79%
NVDA240920P010300002024-05-16 11:01AM EDT2024-09-20144.55159.60161.750.00-230044.05%
NVDA241018P010300002024-05-14 11:35AM EDT2024-10-18178.25165.35168.250.00-11142.66%
NVDA241115P010300002024-04-11 2:51PM EDT2024-11-15200.20191.45195.450.00-210849.87%
NVDA241220P010300002024-05-17 2:22PM EDT2024-12-20186.10182.90185.10-8.63-4.43%232742.00%
NVDA250117P010300002024-05-15 2:13PM EDT2025-01-17177.00186.90190.100.00-116041.20%
NVDA250221P010300002024-05-16 11:07AM EDT2025-02-21183.45192.10204.000.00-21942.88%
NVDA250620P010300002024-05-14 11:25AM EDT2025-06-20227.70215.50220.150.00-223740.12%
NVDA251219P010300002024-04-01 10:29AM EDT2025-12-19260.80295.95299.400.00-21450.34%
NVDA260116P010300002024-05-17 12:23PM EDT2026-01-16244.00242.60249.60+3.00+1.24%21,61338.67%
NVDA260618P010300002024-03-19 10:51AM EDT2026-06-18298.20297.20302.900.00-71244.62%
NVDA261218P010300002024-04-22 9:59AM EDT2026-12-18343.00275.15291.950.00-11238.21%