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:1090.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C010900002024-05-17 3:58PM EDT2024-05-244.754.505.10-1.87-28.25%2891,26287.04%
NVDA240531C010900002024-05-17 3:53PM EDT2024-05-317.056.807.20-2.75-28.06%5112068.05%
NVDA240607C010900002024-05-17 3:58PM EDT2024-06-0710.009.7010.20-3.89-28.01%213361.67%
NVDA240614C010900002024-05-17 3:58PM EDT2024-06-1413.1012.8513.55-5.90-31.05%82558.56%
NVDA240621C010900002024-05-17 3:58PM EDT2024-06-2115.3015.3015.70-6.25-29.00%4766155.40%
NVDA240628C010900002024-05-17 2:29PM EDT2024-06-2818.1017.9018.65-7.90-30.38%17753.73%
NVDA240719C010900002024-05-17 3:49PM EDT2024-07-1925.9525.5026.00-7.60-22.65%6926050.30%
NVDA240816C010900002024-05-17 1:29PM EDT2024-08-1637.9536.6537.35-5.14-11.93%1231449.44%
NVDA240920C010900002024-05-17 3:05PM EDT2024-09-2056.1054.9555.65-6.95-11.02%648251.24%
NVDA241018C010900002024-05-16 3:39PM EDT2024-10-1873.6564.1064.950.00-311650.47%
NVDA241115C010900002024-05-09 2:10PM EDT2024-11-1567.5974.7575.750.00-12010050.74%
NVDA241220C010900002024-05-17 3:07PM EDT2024-12-2090.0088.9589.85-9.15-9.23%29351.59%
NVDA250117C010900002024-05-17 10:37AM EDT2025-01-17103.2596.7097.60-4.25-3.95%445551.17%
NVDA250221C010900002024-05-16 10:04AM EDT2025-02-21124.10108.65110.050.00-2114351.69%
NVDA250620C010900002024-05-17 11:06AM EDT2025-06-20149.90143.70144.90-8.85-5.57%2011252.39%
NVDA251219C010900002024-05-14 12:53PM EDT2025-12-19182.88189.50191.050.00-217153.30%
NVDA260116C010900002024-05-02 10:20AM EDT2026-01-16155.14195.05196.700.00-212153.24%
NVDA260618C010900002024-05-09 3:10PM EDT2026-06-18235.10227.95229.55+22.98+10.83%111153.83%
NVDA261218C010900002024-05-08 2:31PM EDT2026-12-18253.55260.00265.300.00-121854.18%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P010900002024-05-17 3:39PM EDT2024-05-24168.35167.35169.80+17.85+11.86%1996779.93%
NVDA240531P010900002024-05-17 10:17AM EDT2024-05-31172.15169.85172.00+21.55+14.31%181564.40%
NVDA240607P010900002024-05-17 3:44PM EDT2024-06-07172.55171.85174.15+21.05+13.89%30657.30%
NVDA240614P010900002024-05-17 10:24AM EDT2024-06-14167.60173.75177.50+15.50+10.19%2954.19%
NVDA240621P010900002024-05-17 1:01PM EDT2024-06-21170.15176.00178.05+12.55+7.96%2236950.49%
NVDA240719P010900002024-05-16 12:48PM EDT2024-07-19166.13182.55184.750.00-29245.02%
NVDA240816P010900002024-05-14 2:22PM EDT2024-08-16199.90189.35192.650.00-2217143.02%
NVDA240920P010900002024-05-15 11:50AM EDT2024-09-20191.35202.20205.650.00-46143.67%
NVDA241018P010900002024-03-26 10:12AM EDT2024-10-18224.60296.00299.800.00-23379.51%
NVDA241115P010900002024-05-09 10:50AM EDT2024-11-15246.00213.75218.850.00-24141.97%
NVDA241220P010900002024-05-09 11:47AM EDT2024-12-20252.55223.25226.700.00-29041.40%
NVDA250117P010900002024-05-09 11:26AM EDT2025-01-17254.60227.55230.800.00-227440.41%
NVDA250221P010900002024-05-09 10:51AM EDT2025-02-21264.80233.45242.250.00-22141.51%
NVDA250620P010900002024-04-29 9:43AM EDT2025-06-20294.50253.25268.000.00-14841.61%
NVDA251219P010900002024-04-01 3:52PM EDT2025-12-19305.60328.10343.600.00-12250.78%
NVDA260116P010900002024-03-21 12:48PM EDT2026-01-16301.55375.80387.600.00-84957.64%
NVDA260618P010900002024-02-07 4:50PM EDT2026-06-18415.45332.40338.500.00-2643.39%
NVDA261218P010900002024-05-14 11:34AM EDT2026-12-18327.29313.60326.850.00-4337.00%