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:1190.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011900002024-05-17 3:59PM EDT2024-05-241.281.211.43-0.35-21.47%8411,47393.46%
NVDA240531C011900002024-05-17 3:59PM EDT2024-05-312.172.092.23-1.23-36.18%627871.92%
NVDA240607C011900002024-05-17 2:45PM EDT2024-06-073.403.303.60-0.90-20.93%52364.28%
NVDA240614C011900002024-05-17 3:57PM EDT2024-06-144.944.755.25-2.09-29.73%24560.27%
NVDA240621C011900002024-05-17 3:57PM EDT2024-06-216.206.006.30-2.20-26.19%2432,08656.55%
NVDA240719C011900002024-05-17 2:03PM EDT2024-07-1912.7412.0012.45-2.46-16.18%3468750.46%
NVDA240816C011900002024-05-15 2:06PM EDT2024-08-1624.8619.8020.400.00-710049.27%
NVDA240920C011900002024-05-17 2:57PM EDT2024-09-2034.5734.3034.95-5.13-12.92%19250.85%
NVDA241018C011900002024-05-17 2:24PM EDT2024-10-1841.5441.9542.65-11.46-21.62%710450.14%
NVDA241115C011900002024-05-13 10:49AM EDT2024-11-1547.4551.2552.250.00-26850.23%
NVDA241220C011900002024-05-17 2:05PM EDT2024-12-2065.2064.1065.00-7.20-9.94%27551.07%
NVDA250117C011900002024-05-17 3:20PM EDT2025-01-1772.4971.2572.05-8.26-10.23%822250.63%
NVDA250221C011900002024-05-01 10:23AM EDT2025-02-2162.1882.5083.700.00-13551.15%
NVDA250620C011900002024-05-16 12:23PM EDT2025-06-20128.15115.85117.050.00-817051.81%
NVDA251219C011900002024-05-17 2:05PM EDT2025-12-19163.15160.85162.35+7.40+4.75%17452.71%
NVDA260116C011900002024-05-16 12:49PM EDT2026-01-16180.92166.35167.950.00-22052.65%
NVDA260618C011900002024-05-15 1:19PM EDT2026-06-18210.10199.20200.750.00-221253.22%
NVDA261218C011900002024-05-15 3:54PM EDT2026-12-18246.82232.45235.750.00-307353.57%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011900002024-05-17 2:46PM EDT2024-05-24269.75264.10266.50+23.60+9.59%4826866.60%
NVDA240621P011900002024-04-23 10:09AM EDT2024-06-21378.47266.90269.900.00-21053.17%
NVDA240719P011900002024-05-16 2:23PM EDT2024-07-19253.70270.10272.800.00-22644.40%
NVDA240816P011900002024-05-15 12:26PM EDT2024-08-16259.00273.55277.200.00-6741.78%
NVDA240920P011900002024-05-14 10:27AM EDT2024-09-20299.35281.85288.050.00-2143.55%
NVDA241018P011900002024-05-14 10:20AM EDT2024-10-18309.30286.35292.250.00-2241.86%
NVDA241115P011900002024-05-14 10:29AM EDT2024-11-15307.75291.60296.250.00-22040.56%
NVDA241220P011900002024-03-27 11:35AM EDT2024-12-20343.35348.75353.400.00-24559.16%
NVDA250117P011900002024-05-09 3:30PM EDT2025-01-17335.22300.90307.700.00-51739.72%
NVDA250221P011900002024-04-01 3:16PM EDT2025-02-21339.10376.95395.000.00--063.24%
NVDA250620P011900002024-03-08 1:18PM EDT2025-06-20372.05361.75369.450.00-62348.60%
NVDA251219P011900002024-02-09 1:10PM EDT2025-12-19487.30384.00401.650.00--747.32%
NVDA260116P011900002024-03-21 9:57AM EDT2026-01-16376.65454.15469.750.00-25458.90%
NVDA260618P011900002024-05-14 11:35AM EDT2026-06-18378.57363.05380.200.00-4037.25%
NVDA261218P011900002024-05-13 11:57AM EDT2026-12-18399.00380.80393.750.00-1235.78%