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:1200.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012000002024-05-17 3:59PM EDT2024-05-241.161.131.16-0.24-17.14%3,0773,43593.82%
NVDA240531C012000002024-05-17 3:59PM EDT2024-05-311.951.902.00-0.51-20.73%6731,17472.49%
NVDA240607C012000002024-05-17 3:49PM EDT2024-06-073.093.053.45-0.88-22.17%21575865.14%
NVDA240614C012000002024-05-17 3:59PM EDT2024-06-144.654.404.80-2.25-32.61%2725760.64%
NVDA240621C012000002024-05-17 3:59PM EDT2024-06-215.655.605.75-1.47-20.65%9889,93656.85%
NVDA240628C012000002024-05-17 3:59PM EDT2024-06-287.096.807.30-2.11-22.93%4631054.64%
NVDA240719C012000002024-05-17 3:56PM EDT2024-07-1911.4011.2011.55-2.70-19.15%3,4316,50650.55%
NVDA240816C012000002024-05-17 3:58PM EDT2024-08-1618.8017.9519.05-4.34-18.76%812,53349.16%
NVDA240920C012000002024-05-17 3:44PM EDT2024-09-2033.4632.8033.80-7.04-17.38%1182,45051.00%
NVDA241018C012000002024-05-17 3:12PM EDT2024-10-1841.3640.2040.95-7.48-15.32%6977450.15%
NVDA241115C012000002024-05-17 3:47PM EDT2024-11-1550.0049.4050.30-8.23-14.13%4347350.21%
NVDA241220C012000002024-05-17 3:52PM EDT2024-12-2062.9062.0562.85-7.60-10.78%783,26651.03%
NVDA250117C012000002024-05-17 3:37PM EDT2025-01-1769.5069.1069.90-8.36-10.74%972,99250.59%
NVDA250221C012000002024-05-17 9:30AM EDT2025-02-2179.3180.2081.40-10.43-11.62%216151.10%
NVDA250321C012000002024-05-17 2:52PM EDT2025-03-2187.9388.3589.55-12.47-12.42%1145651.27%
NVDA250620C012000002024-05-17 3:48PM EDT2025-06-20114.15112.40115.65-11.69-9.29%91,31751.77%
NVDA250919C012000002024-05-16 12:16PM EDT2025-09-19149.95134.70138.200.00-76352.04%
NVDA251219C012000002024-05-17 2:57PM EDT2025-12-19159.09156.80161.05-12.44-7.25%1043,23052.64%
NVDA260116C012000002024-05-17 3:26PM EDT2026-01-16166.40163.80165.25-11.10-6.25%2067752.59%
NVDA260618C012000002024-05-17 2:21PM EDT2026-06-18196.26196.65198.05-14.06-6.69%3845053.17%
NVDA261218C012000002024-05-16 3:42PM EDT2026-12-18234.00228.75233.75-10.88-4.44%21,06453.48%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P012000002024-05-17 3:42PM EDT2024-05-24273.30274.10276.50+21.95+8.73%209868.56%
NVDA240531P012000002024-05-17 2:13PM EDT2024-05-31277.65274.85277.25+22.30+8.73%246363.35%
NVDA240607P012000002024-05-17 3:50PM EDT2024-06-07278.34275.60278.35+24.34+9.58%222158.20%
NVDA240614P012000002024-05-13 2:44PM EDT2024-06-14299.12276.00279.650.00-2154.11%
NVDA240621P012000002024-05-17 3:30PM EDT2024-06-21275.00276.85278.85+21.55+8.50%111951.65%
NVDA240719P012000002024-05-06 1:23PM EDT2024-07-19291.95279.35282.000.00-21444.24%
NVDA240816P012000002024-05-16 3:56PM EDT2024-08-16269.00283.50285.950.00-123341.43%
NVDA240920P012000002024-05-17 10:28AM EDT2024-09-20283.00290.90294.25+8.80+3.21%43941.80%
NVDA241018P012000002024-05-15 1:45PM EDT2024-10-18281.16294.65299.000.00-1640.77%
NVDA241115P012000002024-05-15 11:09AM EDT2024-11-15288.77299.45304.150.00-42640.25%
NVDA241220P012000002024-05-15 11:28AM EDT2024-12-20297.69306.65311.050.00-117040.04%
NVDA250117P012000002024-05-16 11:46AM EDT2025-01-17294.07310.20314.350.00-216039.05%
NVDA250221P012000002024-04-23 10:31AM EDT2025-02-21397.00315.35324.550.00-5015240.33%
NVDA250321P012000002024-05-02 2:33PM EDT2025-03-21380.49316.65329.600.00-1240.18%
NVDA250620P012000002024-05-17 12:24PM EDT2025-06-20330.78328.85344.05-59.80-15.31%11839.49%
NVDA250919P012000002024-04-18 11:41AM EDT2025-09-19394.42340.50356.350.00--138.75%
NVDA251219P012000002024-04-18 12:12PM EDT2025-12-19403.17351.50368.000.00-18438.23%
NVDA260116P012000002024-05-17 1:01PM EDT2026-01-16357.51354.90369.65+7.41+2.12%413537.70%
NVDA260618P012000002024-05-01 2:55PM EDT2026-06-18422.97371.70386.550.00-31436.99%
NVDA261218P012000002024-05-14 11:35AM EDT2026-12-18400.97387.40400.450.00-413035.61%