Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
903,56+1,06 (+0,12%)
Al cierre: 04:00PM EDT
901,49 -2,07 (-0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1060.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405C010600002024-03-28 3:58PM EDT2024-04-050.360.250.36-0.76-67.86%1,5521,59049.27%
NVDA240412C010600002024-03-28 3:56PM EDT2024-04-122.051.902.01-1.27-38.25%11220948.02%
NVDA240419C010600002024-03-28 3:59PM EDT2024-04-194.794.654.90-1.67-25.85%27257048.62%
NVDA240426C010600002024-03-28 3:37PM EDT2024-04-268.058.008.40-1.83-18.52%910349.21%
NVDA240503C010600002024-03-28 12:27PM EDT2024-05-0312.8511.3012.10-0.75-5.51%1112449.62%
NVDA240517C010600002024-03-28 3:28PM EDT2024-05-1718.2517.6518.10-2.28-11.11%3946848.66%
NVDA240621C010600002024-03-28 12:35PM EDT2024-06-2146.9046.1546.70-0.85-1.78%1132856.87%
NVDA240719C010600002024-03-28 3:53PM EDT2024-07-1956.3555.5056.45+0.53+0.95%1924954.50%
NVDA240816C010600002024-03-28 2:58PM EDT2024-08-1668.0565.8066.90-0.86-1.25%411153.70%
NVDA240920C010600002024-03-27 3:09PM EDT2024-09-2083.1582.3083.250.00-329354.87%
NVDA241018C010600002024-03-28 11:53AM EDT2024-10-1894.1590.1091.25-27.37-22.52%22153.96%
NVDA241115C010600002024-03-27 11:09AM EDT2024-11-15106.0099.60100.85+2.24+2.16%110853.97%
NVDA241220C010600002024-03-28 9:48AM EDT2024-12-20119.50111.45112.80+3.60+3.11%19954.20%
NVDA250117C010600002024-03-28 11:33AM EDT2025-01-17122.35117.95119.25-0.35-0.29%329453.58%
NVDA250221C010600002024-03-27 1:42PM EDT2025-02-21134.40128.40129.900.00-223653.74%
NVDA250321C010600002024-03-28 3:14PM EDT2025-03-21138.03136.00137.50+1.33+0.97%46953.73%
NVDA250620C010600002024-03-28 2:43PM EDT2025-06-20159.69158.75160.30-3.85-2.35%1213953.67%
NVDA251219C010600002024-03-26 2:20PM EDT2025-12-19232.01199.05200.650.00-11853.81%
NVDA260116C010600002024-03-26 10:40AM EDT2026-01-16235.45203.75205.500.00-23853.65%
NVDA260618C010600002024-03-26 2:13PM EDT2026-06-18268.00233.55235.300.00-81653.95%
NVDA261218C010600002024-03-21 9:30AM EDT2026-12-18287.41264.80268.300.00-102154.29%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405P010600002024-03-27 11:39AM EDT2024-04-05164.44155.80158.350.00-24953.59%
NVDA240412P010600002024-03-26 12:51PM EDT2024-04-12123.55156.45159.000.00-61350.54%
NVDA240419P010600002024-03-28 2:05PM EDT2024-04-19159.60158.50160.60-4.95-3.01%205246.67%
NVDA240517P010600002024-03-27 3:38PM EDT2024-05-17172.68167.35169.750.00-215243.52%
NVDA240621P010600002024-03-27 3:37PM EDT2024-06-21197.60190.30192.450.00-922950.13%
NVDA240719P010600002024-03-28 10:17AM EDT2024-07-19201.35196.10199.80+16.45+8.90%1812047.64%
NVDA240816P010600002024-03-27 11:39AM EDT2024-08-16213.45202.70206.450.00-147245.93%
NVDA240920P010600002024-03-25 3:22PM EDT2024-09-20194.40214.00218.300.00-1210246.19%
NVDA241018P010600002024-03-21 1:46PM EDT2024-10-18218.00218.95222.550.00-4344.57%
NVDA241115P010600002024-03-22 9:59AM EDT2024-11-15225.75225.10228.950.00-54244.12%
NVDA241220P010600002024-03-25 11:17AM EDT2024-12-20213.83232.70236.850.00-230143.78%
NVDA250117P010600002024-03-28 3:57PM EDT2025-01-17237.60230.80245.10+12.00+5.32%819444.26%
NVDA250221P010600002024-03-26 3:42PM EDT2025-02-21233.50239.15250.050.00-141243.32%
NVDA250321P010600002024-03-22 10:57AM EDT2025-03-21242.35243.50254.150.00-61642.76%
NVDA250620P010600002024-03-22 11:02AM EDT2025-06-20254.60258.75264.650.00-24440.84%
NVDA251219P010600002024-03-25 9:37AM EDT2025-12-19271.45281.80287.350.00-21939.27%
NVDA260116P010600002024-02-28 4:40PM EDT2026-01-16331.05284.05288.350.00-72438.63%
NVDA260618P010600002024-02-01 3:14PM EDT2026-06-18440.40318.25322.700.00-3741.20%
NVDA261218P010600002024-03-25 2:11PM EDT2026-12-18301.70311.75329.300.00-3338.34%