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:1150.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011500002024-05-17 3:59PM EDT2024-05-242.002.002.01-0.70-25.93%2,3552,69089.36%
NVDA240531C011500002024-05-17 3:59PM EDT2024-05-313.403.253.45-1.15-25.27%7042,24269.96%
NVDA240607C011500002024-05-17 3:48PM EDT2024-06-075.175.005.30-1.53-22.84%22139062.88%
NVDA240614C011500002024-05-17 2:58PM EDT2024-06-147.447.007.55-2.06-21.68%3516359.33%
NVDA240621C011500002024-05-17 3:49PM EDT2024-06-219.008.659.05-2.27-20.14%7052,94755.92%
NVDA240719C011500002024-05-17 3:59PM EDT2024-07-1916.3615.8016.95-4.34-20.97%711,09550.20%
NVDA240816C011500002024-05-17 3:37PM EDT2024-08-1626.4125.3525.95-4.76-15.27%2962149.21%
NVDA240920C011500002024-05-17 3:46PM EDT2024-09-2042.1440.8042.60-9.19-17.90%3384150.90%
NVDA241018C011500002024-05-17 3:29PM EDT2024-10-1851.0049.8050.60-8.14-13.76%4216050.15%
NVDA241115C011500002024-05-17 1:52PM EDT2024-11-1562.1559.7060.65-7.43-10.68%2386450.41%
NVDA241220C011500002024-05-17 12:45PM EDT2024-12-2076.0073.2074.00-7.87-9.38%435551.26%
NVDA250117C011500002024-05-17 1:00PM EDT2025-01-1784.4080.6081.40-6.05-6.69%1157350.83%
NVDA250221C011500002024-05-16 12:12PM EDT2025-02-21104.6092.1593.350.00-5010651.34%
NVDA250620C011500002024-05-17 3:20PM EDT2025-06-20127.65126.30127.45-10.55-7.63%1020452.02%
NVDA251219C011500002024-05-16 9:44AM EDT2025-12-19189.57171.75173.200.00-519952.93%
NVDA260116C011500002024-05-16 1:15PM EDT2026-01-16192.65175.80180.100.00-51,19852.84%
NVDA260618C011500002024-05-15 3:57PM EDT2026-06-18224.20210.30211.700.00-13053.45%
NVDA261218C011500002024-05-16 2:28PM EDT2026-12-18258.25243.55246.550.00-112053.79%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011500002024-05-17 3:57PM EDT2024-05-24227.30224.90227.25+20.05+9.67%20026077.54%
NVDA240531P011500002024-05-17 3:03PM EDT2024-05-31225.85214.80217.10+18.30+8.82%420.00%
NVDA240607P011500002024-05-16 10:22AM EDT2024-06-07204.00209.30212.80-45.70-18.30%210.00%
NVDA240614P011500002024-05-13 2:36PM EDT2024-06-14250.57217.35220.950.00-210.00%
NVDA240621P011500002024-05-17 1:13PM EDT2024-06-21222.95229.85231.85+10.85+5.12%239351.85%
NVDA240719P011500002024-05-16 11:41AM EDT2024-07-19213.07233.75236.150.00-12644.29%
NVDA240816P011500002024-05-16 11:50AM EDT2024-08-16218.70238.55242.050.00-1642.18%
NVDA240920P011500002024-05-15 10:33AM EDT2024-09-20244.28248.60252.350.00-13542.58%
NVDA241115P011500002024-04-30 1:11PM EDT2024-11-15311.54259.20263.900.00-44341.00%
NVDA241220P011500002024-04-25 9:42AM EDT2024-12-20366.00267.40271.800.00-19640.82%
NVDA250117P011500002024-04-30 3:39PM EDT2025-01-17316.78271.20275.500.00-13239.82%
NVDA250221P011500002024-05-16 11:15AM EDT2025-02-21264.25276.80286.000.00-22340.88%
NVDA250620P011500002024-05-16 11:15AM EDT2025-06-20284.85292.15306.600.00-26539.97%
NVDA251219P011500002024-03-25 9:42AM EDT2025-12-19335.05360.50384.400.00-2850.11%
NVDA260116P011500002024-05-15 9:39AM EDT2026-01-16327.25321.55332.350.00-23737.95%
NVDA260618P011500002024-05-13 2:56PM EDT2026-06-18355.32340.85345.750.00-1336.48%
NVDA261218P011500002024-05-10 9:37AM EDT2026-12-18370.38353.35367.700.00-12736.49%