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:1050.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C010500002024-05-17 3:59PM EDT2024-05-248.608.508.65-3.40-28.33%4,1713,55285.93%
NVDA240531C010500002024-05-17 3:59PM EDT2024-05-3111.8511.2012.05-4.15-25.94%1,2741,58867.39%
NVDA240607C010500002024-05-17 3:44PM EDT2024-06-0716.0015.4515.95-4.40-21.57%6116361.57%
NVDA240614C010500002024-05-17 3:56PM EDT2024-06-1419.8019.4020.10-4.85-19.68%34335758.55%
NVDA240621C010500002024-05-17 3:59PM EDT2024-06-2122.4022.3522.75-5.20-18.84%2,9878,72255.45%
NVDA240628C010500002024-05-17 3:29PM EDT2024-06-2826.8525.3526.20-7.71-22.31%4114353.76%
NVDA240719C010500002024-05-17 3:59PM EDT2024-07-1934.5034.2034.80-6.50-15.85%3322,32650.52%
NVDA240816C010500002024-05-17 3:43PM EDT2024-08-1647.7646.5547.25-9.64-16.79%5956049.66%
NVDA240920C010500002024-05-17 3:02PM EDT2024-09-2067.1265.3067.35-8.78-11.57%3477451.49%
NVDA241018C010500002024-05-17 3:32PM EDT2024-10-1877.2975.6076.40-8.71-10.13%1620350.73%
NVDA241115C010500002024-05-17 2:01PM EDT2024-11-1588.6986.6087.45-12.01-11.93%617550.98%
NVDA241220C010500002024-05-17 2:26PM EDT2024-12-20100.04101.15102.00-13.86-12.17%2959251.85%
NVDA250117C010500002024-05-17 3:29PM EDT2025-01-17110.95108.45110.70-9.75-8.08%351,02351.46%
NVDA250221C010500002024-05-17 3:44PM EDT2025-02-21122.00120.15123.75-11.90-8.89%92,25251.98%
NVDA250620C010500002024-05-17 2:28PM EDT2025-06-20154.64156.55157.75-14.86-8.77%145452.67%
NVDA251219C010500002024-05-15 3:59PM EDT2025-12-19216.69202.50203.900.00-111253.59%
NVDA260116C010500002024-05-17 2:02PM EDT2026-01-16210.65208.05209.60-18.15-7.93%748653.54%
NVDA260618C010500002024-05-15 3:07PM EDT2026-06-18255.24240.45242.650.00-26154.12%
NVDA261218C010500002024-05-17 12:43PM EDT2026-12-18280.47272.55277.10-9.11-3.15%401,40354.39%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P010500002024-05-17 3:55PM EDT2024-05-24133.90131.65133.65+19.30+16.84%31912982.15%
NVDA240531P010500002024-05-17 12:58PM EDT2024-05-31128.15134.35136.45+13.65+11.92%53364.36%
NVDA240607P010500002024-05-17 10:14AM EDT2024-06-07133.70137.15139.70+17.94+15.50%21657.66%
NVDA240614P010500002024-05-15 10:59AM EDT2024-06-14127.96140.15143.75-2.71-2.07%12854.71%
NVDA240621P010500002024-05-17 1:49PM EDT2024-06-21138.40142.85144.70+12.49+9.92%1968651.04%
NVDA240719P010500002024-05-17 10:08AM EDT2024-07-19147.02150.95153.15+14.32+10.79%1013545.59%
NVDA240816P010500002024-05-17 11:13AM EDT2024-08-16153.37159.10162.00+7.27+4.98%94743.45%
NVDA240920P010500002024-05-15 1:45PM EDT2024-09-20168.12173.10175.40+5.97+3.68%125443.68%
NVDA241018P010500002024-05-16 9:50AM EDT2024-10-18163.00178.90181.850.00-22042.37%
NVDA241115P010500002024-05-17 12:51PM EDT2024-11-15183.25185.95189.45-24.70-11.88%210242.03%
NVDA241220P010500002024-05-16 10:27AM EDT2024-12-20183.30195.00202.900.00-784843.36%
NVDA250117P010500002024-05-17 11:49AM EDT2025-01-17197.99200.10203.10+6.14+3.20%139140.88%
NVDA250221P010500002024-03-26 3:56PM EDT2025-02-21232.00268.50278.850.00-264060.21%
NVDA250620P010500002024-05-15 1:13PM EDT2025-06-20221.48226.70233.050.00-12739.90%
NVDA251219P010500002024-04-17 12:40PM EDT2025-12-19297.50254.15259.200.00-64038.70%
NVDA260116P010500002024-05-15 1:18PM EDT2026-01-16253.25257.65261.950.00-1412138.38%
NVDA260618P010500002024-05-16 10:52AM EDT2026-06-18268.25274.70279.650.00-404437.64%
NVDA261218P010500002024-05-16 1:21PM EDT2026-12-18289.50287.30299.450.00-33937.15%