Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
953,86+6,06 (+0,64%)
Al cierre: 04:00PM EDT
954,20 +0,34 (+0,04%)
Después del cierre: 04:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1070.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C010700002024-05-21 3:59PM EDT2024-05-246.406.306.50-0.24-3.70%2,9321,68696.06%
NVDA240531C010700002024-05-21 3:58PM EDT2024-05-3110.3510.2010.50+0.35+3.66%2,40231167.79%
NVDA240607C010700002024-05-21 3:44PM EDT2024-06-0713.6014.0014.35-1.13-7.67%1364459.54%
NVDA240614C010700002024-05-21 3:32PM EDT2024-06-1417.5017.8518.35-1.50-7.89%382555.77%
NVDA240621C010700002024-05-21 3:47PM EDT2024-06-2120.7020.7021.10+0.10+0.49%962,01352.44%
NVDA240628C010700002024-05-21 3:54PM EDT2024-06-2824.3024.3525.000.00-103051.21%
NVDA240719C010700002024-05-21 3:47PM EDT2024-07-1933.6234.0034.30-0.58-1.70%5233948.51%
NVDA240816C010700002024-05-21 12:16PM EDT2024-08-1647.1047.6047.95-0.20-0.42%2328148.05%
NVDA240920C010700002024-05-21 3:41PM EDT2024-09-2067.1567.7068.25+0.15+0.22%321250.15%
NVDA241018C010700002024-05-21 3:41PM EDT2024-10-1877.7678.0578.60+0.18+0.23%315549.71%
NVDA241115C010700002024-05-21 3:46PM EDT2024-11-1589.5590.3590.95+0.67+0.75%26550.25%
NVDA241220C010700002024-05-21 2:07PM EDT2024-12-20103.40105.35106.10+3.65+3.66%313451.17%
NVDA250117C010700002024-05-21 3:57PM EDT2025-01-17113.75113.65114.45+1.15+1.02%938150.81%
NVDA250221C010700002024-05-21 2:56PM EDT2025-02-21123.00125.85127.20+17.80+16.92%47851.26%
NVDA250620C010700002024-05-21 3:48PM EDT2025-06-20162.63163.05164.20+2.06+1.28%944552.23%
NVDA251219C010700002024-05-08 2:43PM EDT2025-12-19190.27210.30211.600.00-13853.18%
NVDA260116C010700002024-05-15 10:16AM EDT2026-01-16207.07216.05217.500.00-18253.14%
NVDA260618C010700002024-05-21 11:52AM EDT2026-06-18245.49249.80252.00-3.51-1.41%44553.84%
NVDA261218C010700002024-05-21 12:00PM EDT2026-12-18280.15282.50286.95-2.60-0.92%623354.07%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P010700002024-05-21 3:09PM EDT2024-05-24126.06121.05122.15-1.84-1.44%6812191.65%
NVDA240531P010700002024-05-21 3:54PM EDT2024-05-31126.86124.45126.35-3.89-2.98%532865.24%
NVDA240607P010700002024-05-21 11:47AM EDT2024-06-07132.83127.80130.10-0.17-0.13%343257.28%
NVDA240614P010700002024-05-17 10:28AM EDT2024-06-14149.25130.05133.500.00-21652.52%
NVDA240621P010700002024-05-21 10:58AM EDT2024-06-21140.20132.85134.45+3.35+2.45%237849.54%
NVDA240628P010700002024-05-14 3:12PM EDT2024-06-28169.85134.95138.750.00--249.21%
NVDA240719P010700002024-05-17 9:43AM EDT2024-07-19153.77142.25144.400.00-111944.04%
NVDA240816P010700002024-05-21 11:46AM EDT2024-08-16155.50150.40153.25+0.23+0.15%36541.75%
NVDA240920P010700002024-05-21 10:13AM EDT2024-09-20180.39165.50168.30+3.54+2.00%25042.69%
NVDA241018P010700002024-05-10 2:18PM EDT2024-10-18214.15172.70174.550.00-12141.22%
NVDA241115P010700002024-05-15 11:53AM EDT2024-11-15190.43180.10182.850.00-12841.10%
NVDA241220P010700002024-05-21 11:51AM EDT2024-12-20194.50190.70192.40-4.63-2.33%2311140.96%
NVDA250117P010700002024-05-14 10:24AM EDT2025-01-17228.45195.10197.650.00-1020040.24%
NVDA250221P010700002024-05-17 11:45AM EDT2025-02-21218.65202.95206.700.00-21540.39%
NVDA250620P010700002024-05-14 12:38PM EDT2025-06-20254.90225.55228.350.00-44439.28%
NVDA251219P010700002024-03-20 12:57PM EDT2025-12-19299.65354.05370.800.00-21560.75%
NVDA260116P010700002024-05-21 10:10AM EDT2026-01-16267.15256.25259.20-24.75-8.48%15538.06%
NVDA260618P010700002024-04-04 2:52PM EDT2026-06-18316.13307.20312.850.00-12343.82%