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:1160.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011600002024-05-17 3:59PM EDT2024-05-241.851.721.86-0.47-20.26%70757790.30%
NVDA240531C011600002024-05-17 3:55PM EDT2024-05-313.012.893.15-1.49-33.11%396170.56%
NVDA240607C011600002024-05-17 2:05PM EDT2024-06-074.804.454.80-1.15-19.33%86163.14%
NVDA240614C011600002024-05-17 3:07PM EDT2024-06-146.816.356.85-1.89-21.72%32159.51%
NVDA240621C011600002024-05-17 2:52PM EDT2024-06-218.407.908.20-2.05-19.62%10270056.02%
NVDA240628C011600002024-05-15 3:58PM EDT2024-06-2814.0512.1013.05+1.35+10.63%5358.01%
NVDA240719C011600002024-05-17 2:53PM EDT2024-07-1915.0015.0515.50-5.53-26.94%513150.31%
NVDA240816C011600002024-05-17 10:15AM EDT2024-08-1626.4923.8524.45-5.96-18.37%17849.23%
NVDA240920C011600002024-05-17 2:00PM EDT2024-09-2041.2539.5040.20-7.00-14.51%544150.91%
NVDA241018C011600002024-05-17 2:27PM EDT2024-10-1847.3047.7048.50-9.49-16.71%310650.10%
NVDA241115C011600002024-05-16 1:53PM EDT2024-11-1566.0057.5058.450.00-38350.37%
NVDA241220C011600002024-05-07 9:59AM EDT2024-12-2076.6470.8071.70+6.84+9.80%128251.22%
NVDA250117C011600002024-05-16 11:55AM EDT2025-01-1791.5778.1079.000.00-515150.77%
NVDA250221C011600002024-05-15 11:40AM EDT2025-02-2199.0589.6090.900.00-310151.29%
NVDA250321C011600002024-05-16 11:04AM EDT2025-03-21113.8597.9599.250.00-410051.45%
NVDA250620C011600002024-05-17 3:19PM EDT2025-06-20124.90123.60124.80-16.40-11.61%117951.97%
NVDA250919C011600002024-05-09 2:49PM EDT2025-09-19135.65145.05148.850.00-3752.25%
NVDA251219C011600002024-05-08 2:42PM EDT2025-12-19164.53168.90170.450.00-210052.87%
NVDA260116C011600002024-05-16 1:15PM EDT2026-01-16190.25174.45176.050.00-42952.81%
NVDA260618C011600002024-04-25 9:33AM EDT2026-06-18138.10207.40208.950.00-1453.39%
NVDA261218C011600002024-05-17 3:43PM EDT2026-12-18243.81240.60243.90-11.30-4.43%12153.73%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011600002024-05-17 3:45PM EDT2024-05-24235.35234.85237.45+23.60+11.15%13422981.13%
NVDA240531P011600002024-05-17 3:27PM EDT2024-05-31235.43235.65238.15+22.78+10.71%5742963.22%
NVDA240607P011600002024-05-13 2:36PM EDT2024-06-07259.28218.60222.500.00-420.00%
NVDA240621P011600002024-05-14 3:57PM EDT2024-06-21248.67238.55240.950.00-4811151.46%
NVDA240719P011600002024-04-23 9:57AM EDT2024-07-19351.80243.00245.200.00-2244.31%
NVDA240816P011600002024-05-17 11:45AM EDT2024-08-16242.78247.20250.75-15.67-6.06%4442.12%
NVDA240920P011600002024-05-14 10:26AM EDT2024-09-20273.35255.60262.250.00-44843.48%
NVDA241018P011600002024-05-13 11:35AM EDT2024-10-18281.94259.75267.700.00-3342.29%
NVDA241115P011600002024-04-11 1:31PM EDT2024-11-15299.00287.05298.300.00-2750.18%
NVDA241220P011600002024-05-13 11:22AM EDT2024-12-20296.06273.75280.700.00-207141.17%
NVDA250117P011600002024-05-15 12:32PM EDT2025-01-17268.10277.95284.350.00-127340.14%
NVDA250321P011600002024-05-15 12:51PM EDT2025-03-21279.55285.85298.800.00-2440.57%
NVDA250620P011600002024-05-02 1:58PM EDT2025-06-20355.42299.00311.050.00-24139.07%
NVDA251219P011600002024-05-16 11:23AM EDT2025-12-19317.80326.35336.700.00-22638.14%
NVDA260116P011600002024-04-19 3:44PM EDT2026-01-16439.07328.45336.500.00-12937.21%
NVDA260618P011600002024-03-26 10:43AM EDT2026-06-18356.55404.90421.650.00-2049.35%