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
954,75 +0,89 (+0,09%)
Después del cierre: 04:45PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1170.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011700002024-05-21 3:59PM EDT2024-05-241.121.091.14-0.11-8.94%905913100.68%
NVDA240531C011700002024-05-21 3:37PM EDT2024-05-312.822.802.90+0.17+6.42%7612472.12%
NVDA240607C011700002024-05-21 3:27PM EDT2024-06-074.304.304.55+0.05+1.18%115862.02%
NVDA240614C011700002024-05-21 11:13AM EDT2024-06-146.106.156.55+0.40+7.02%33857.41%
NVDA240621C011700002024-05-21 3:25PM EDT2024-06-217.807.708.00+0.05+0.65%421,44053.63%
NVDA240628C011700002024-05-21 3:59PM EDT2024-06-289.859.5510.30-0.50-4.83%31151.86%
NVDA240719C011700002024-05-21 3:41PM EDT2024-07-1915.6015.6516.15-0.77-4.70%728048.63%
NVDA240816C011700002024-05-21 3:56PM EDT2024-08-1625.8325.6026.15+0.44+1.73%619247.77%
NVDA240920C011700002024-05-21 3:49PM EDT2024-09-2042.3542.5043.10+1.35+3.29%1012649.90%
NVDA241018C011700002024-05-21 2:03PM EDT2024-10-1850.4551.5052.35-1.55-2.98%165549.37%
NVDA241115C011700002024-05-15 11:17AM EDT2024-11-1562.9562.4563.400.00-16049.92%
NVDA241220C011700002024-05-16 9:34AM EDT2024-12-2073.4076.3077.20-4.85-6.20%24950.56%
NVDA250117C011700002024-05-20 12:45PM EDT2025-01-1783.8584.0584.950.00-221850.18%
NVDA250221C011700002024-05-21 1:27PM EDT2025-02-2194.6096.1597.55+2.33+2.53%21950.76%
NVDA250620C011700002024-05-16 2:16PM EDT2025-06-20131.10131.70133.100.00-514851.56%
NVDA251219C011700002024-05-20 2:34PM EDT2025-12-19176.55178.80180.55-1.45-0.81%13652.56%
NVDA260116C011700002024-05-20 1:53PM EDT2026-01-16183.20184.55186.400.00-613852.52%
NVDA260618C011700002024-05-07 10:56AM EDT2026-06-18198.55218.60220.400.00-21553.15%
NVDA261218C011700002024-05-20 1:18PM EDT2026-12-18249.55252.10257.25-3.59-1.42%109953.53%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011700002024-05-21 3:57PM EDT2024-05-24217.25215.45218.25-6.65-2.97%530393.85%
NVDA240531P011700002024-05-21 11:05AM EDT2024-05-31224.40217.05220.00+1.05+0.47%22769.62%
NVDA240607P011700002024-05-20 3:59PM EDT2024-06-07225.65217.70221.000.00-10357.81%
NVDA240614P011700002024-05-21 10:02AM EDT2024-06-14236.70218.30222.45+11.40+5.06%2252.12%
NVDA240621P011700002024-05-20 1:55PM EDT2024-06-21227.35219.65222.750.00-27751.29%
NVDA240719P011700002024-05-01 2:04PM EDT2024-07-19341.08224.00227.350.00-61143.35%
NVDA240816P011700002024-05-21 2:39PM EDT2024-08-16236.36230.35233.70-31.19-11.66%3541.33%
NVDA240920P011700002024-03-20 12:03PM EDT2024-09-20320.90407.70415.800.00-25121.20%
NVDA241018P011700002024-05-14 10:20AM EDT2024-10-18292.45244.65251.050.00-21341.05%
NVDA241115P011700002024-03-11 11:32AM EDT2024-11-15346.70322.95329.000.00-21068.16%
NVDA241220P011700002024-02-12 2:16PM EDT2024-12-20444.49326.80332.050.00-614463.54%
NVDA250117P011700002024-04-30 3:39PM EDT2025-01-17332.84264.45269.300.00-15739.31%
NVDA250221P011700002024-05-09 10:51AM EDT2025-02-21325.85267.90282.800.00-2341.22%
NVDA250620P011700002024-05-08 11:38AM EDT2025-06-20335.40291.15300.350.00-23539.18%
NVDA251219P011700002024-03-20 2:07PM EDT2025-12-19367.85436.20451.800.00-42362.70%
NVDA260116P011700002024-04-11 9:30AM EDT2026-01-16368.45349.50364.500.00-16244.98%
NVDA260618P011700002024-05-14 11:37AM EDT2026-06-18366.65337.55343.350.00-5636.33%
NVDA261218P011700002024-03-19 10:22AM EDT2026-12-18416.36408.15419.300.00-2245.07%