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:1180.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011800002024-05-17 3:59PM EDT2024-05-241.411.361.42-0.43-23.37%26550491.67%
NVDA240531C011800002024-05-17 3:45PM EDT2024-05-312.452.332.52-0.70-22.22%164371.53%
NVDA240607C011800002024-05-17 11:26AM EDT2024-06-074.423.603.95-0.58-11.60%57163.81%
NVDA240614C011800002024-05-17 2:10PM EDT2024-06-145.705.255.70-2.55-30.91%23360.00%
NVDA240621C011800002024-05-17 3:59PM EDT2024-06-216.856.556.90-3.05-30.81%2643,50756.37%
NVDA240719C011800002024-05-17 2:33PM EDT2024-07-1912.8512.9513.40-3.93-23.42%3132950.41%
NVDA240816C011800002024-05-17 10:35AM EDT2024-08-1624.7221.0521.65-1.79-6.75%729649.23%
NVDA240920C011800002024-05-17 2:41PM EDT2024-09-2035.8335.9036.60-9.57-21.08%1749750.85%
NVDA241018C011800002024-05-17 9:31AM EDT2024-10-1848.0043.8044.60-2.93-5.75%105650.03%
NVDA241115C011800002024-05-10 11:57AM EDT2024-11-1550.3553.2554.250.00-29650.28%
NVDA241220C011800002024-05-17 10:15AM EDT2024-12-2070.3066.2567.15-2.90-3.96%57151.11%
NVDA250117C011800002024-05-17 3:13PM EDT2025-01-1775.0073.5074.30-11.97-13.76%346750.68%
NVDA250221C011800002024-05-16 2:16PM EDT2025-02-2194.0084.7586.050.00-25051.19%
NVDA250321C011800002024-05-17 2:29PM EDT2025-03-2192.0593.0094.35-12.37-11.85%731651.36%
NVDA250620C011800002024-05-17 3:19PM EDT2025-06-20119.77118.35119.60-11.23-8.57%110551.86%
NVDA250919C011800002024-04-26 9:47AM EDT2025-09-19110.54139.65143.450.00-1652.13%
NVDA251219C011800002024-05-17 2:17PM EDT2025-12-19163.25163.55165.00+3.90+2.45%25652.76%
NVDA260116C011800002024-05-17 1:09PM EDT2026-01-16174.86169.05170.60-7.00-3.85%206252.70%
NVDA260618C011800002024-05-17 2:23PM EDT2026-06-18199.49201.85203.45-13.87-6.50%31653.27%
NVDA261218C011800002024-05-16 2:59PM EDT2026-12-18252.14235.15238.400.00-54353.62%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011800002024-05-17 3:44PM EDT2024-05-24254.57254.50257.15+19.32+8.21%7064080.98%
NVDA240531P011800002024-05-17 10:10AM EDT2024-05-31248.80255.45257.85+13.90+5.92%168565.23%
NVDA240621P011800002024-05-16 3:47PM EDT2024-06-21239.73257.40259.800.00-26651.58%
NVDA240719P011800002024-04-30 1:59PM EDT2024-07-19316.98261.20263.450.00-597044.26%
NVDA240816P011800002024-05-17 10:37AM EDT2024-08-16256.24265.35268.40+9.94+4.04%72141.99%
NVDA240920P011800002024-05-15 9:31AM EDT2024-09-20276.50273.55279.600.00-11743.67%
NVDA241018P011800002024-05-14 10:20AM EDT2024-10-18301.00278.30283.000.00-4641.45%
NVDA241115P011800002024-04-08 11:31AM EDT2024-11-15332.07306.45309.950.00-21650.73%
NVDA241220P011800002024-04-24 12:34PM EDT2024-12-20391.69289.55296.350.00-11740.88%
NVDA250117P011800002024-05-14 12:02PM EDT2025-01-17309.20293.35299.850.00-13039.86%
NVDA250221P011800002024-04-01 3:18PM EDT2025-02-21331.70369.60385.000.00--062.92%
NVDA250321P011800002024-04-09 2:23PM EDT2025-03-21367.10328.00346.000.00-2250.51%
NVDA250620P011800002024-05-16 3:07PM EDT2025-06-20307.15316.60326.850.00-45139.12%
NVDA251219P011800002024-04-23 11:37AM EDT2025-12-19404.58340.55350.900.00-12937.88%
NVDA260116P011800002024-05-17 3:43PM EDT2026-01-16347.55338.00351.10+11.35+3.38%910237.05%
NVDA260618P011800002024-03-13 11:46AM EDT2026-06-18399.11382.20395.350.00-2241.58%
NVDA261218P011800002024-05-17 10:15AM EDT2026-12-18378.00373.60386.95+9.75+2.65%123735.92%