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
952,30 -1,56 (-0,16%)
Después del cierre: 05:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1120.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011200002024-05-21 3:59PM EDT2024-05-242.452.462.61-0.25-9.26%1,0021,96396.90%
NVDA240531C011200002024-05-21 3:59PM EDT2024-05-315.255.055.30+0.26+5.21%13015469.04%
NVDA240607C011200002024-05-21 3:32PM EDT2024-06-077.407.557.95-0.45-5.73%835960.26%
NVDA240614C011200002024-05-21 3:32PM EDT2024-06-1410.3010.4010.90-0.45-4.19%8011556.31%
NVDA240621C011200002024-05-21 3:58PM EDT2024-06-2112.8612.6013.15+0.44+3.54%27493152.96%
NVDA240628C011200002024-05-21 3:48PM EDT2024-06-2815.3515.2015.80-0.06-0.39%934151.17%
NVDA240719C011200002024-05-21 3:43PM EDT2024-07-1922.9523.1523.65-0.36-1.54%14541348.49%
NVDA240816C011200002024-05-21 3:51PM EDT2024-08-1634.5034.9535.50+0.40+1.17%3169647.82%
NVDA240920C011200002024-05-21 3:59PM EDT2024-09-2054.1553.7054.60+1.80+3.44%121,13450.16%
NVDA241018C011200002024-05-21 12:18PM EDT2024-10-1863.2563.5564.40+3.15+5.24%411949.57%
NVDA241115C011200002024-05-17 9:30AM EDT2024-11-1574.5775.1076.050.00-19650.11%
NVDA241220C011200002024-05-21 12:54PM EDT2024-12-2087.1889.6090.55-2.37-2.65%12512350.80%
NVDA250117C011200002024-05-21 1:45PM EDT2025-01-1796.2097.6598.55-0.17-0.18%415950.41%
NVDA250221C011200002024-05-14 2:28PM EDT2025-02-2197.80110.15111.550.00-14551.02%
NVDA250321C011200002024-05-21 12:41PM EDT2025-03-21118.56119.15120.65-0.39-0.33%1019051.24%
NVDA250620C011200002024-05-16 11:05AM EDT2025-06-20152.40146.35147.800.00-317051.84%
NVDA250919C011200002024-05-08 12:29PM EDT2025-09-19153.13169.65174.300.00-2352.41%
NVDA251219C011200002024-05-15 1:02PM EDT2025-12-19194.12193.80195.550.00-142052.86%
NVDA260116C011200002024-05-21 2:11PM EDT2026-01-16198.25199.60201.45-1.65-0.83%46052.82%
NVDA260618C011200002024-05-21 11:53AM EDT2026-06-18230.03233.60235.45-6.83-2.88%23753.45%
NVDA261218C011200002024-05-15 3:59PM EDT2026-12-18266.64267.00272.050.00-219353.84%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011200002024-05-21 1:34PM EDT2024-05-24172.75167.35168.90+0.05+0.03%6626992.16%
NVDA240531P011200002024-05-21 10:13AM EDT2024-05-31190.25169.20172.00+15.85+9.09%6666.52%
NVDA240607P011200002024-05-21 1:58PM EDT2024-06-07176.15171.20173.65-28.00-13.72%2456.83%
NVDA240614P011200002024-05-21 11:06AM EDT2024-06-14180.39172.60176.40-3.56-1.94%4452.29%
NVDA240621P011200002024-05-17 3:44PM EDT2024-06-21203.00174.35177.100.00-225050.24%
NVDA240719P011200002024-05-14 10:28AM EDT2024-07-19224.15181.10183.900.00-22643.37%
NVDA240816P011200002024-05-16 11:24AM EDT2024-08-16195.00189.00192.500.00-21441.91%
NVDA240920P011200002024-05-15 10:19AM EDT2024-09-20222.85201.00206.100.00-23142.81%
NVDA241018P011200002024-05-14 10:27AM EDT2024-10-18245.95206.10212.850.00-81741.75%
NVDA241115P011200002024-04-01 10:09AM EDT2024-11-15264.00315.90319.950.00-25378.90%
NVDA241220P011200002024-05-17 2:19PM EDT2024-12-20247.40224.90228.600.00-212540.95%
NVDA250117P011200002024-05-16 11:04AM EDT2025-01-17234.00229.40232.550.00-1038439.86%
NVDA250221P011200002024-05-16 11:06AM EDT2025-02-21242.40230.10243.750.00-22940.80%
NVDA250321P011200002024-05-16 11:31AM EDT2025-03-21247.25240.95248.850.00-22040.40%
NVDA250620P011200002024-05-16 11:21AM EDT2025-06-20264.40256.50270.000.00-34140.91%
NVDA250919P011200002024-05-16 1:05PM EDT2025-09-19278.70269.55276.900.00--138.48%
NVDA251219P011200002024-03-11 3:14PM EDT2025-12-19348.50327.20343.550.00-62249.28%
NVDA260116P011200002024-03-11 3:13PM EDT2026-01-16349.85331.50338.550.00-63147.11%
NVDA260618P011200002024-02-05 3:10PM EDT2026-06-18447.91337.10342.150.00-2942.76%
NVDA261218P011200002024-05-01 12:21PM EDT2026-12-18393.00316.55333.600.00-5019636.99%