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
954,29 +0,43 (+0,05%)
Después del cierre: 04:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1210.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012100002024-05-21 3:58PM EDT2024-05-240.700.660.70-0.08-10.26%1,331454105.96%
NVDA240531C012100002024-05-21 3:37PM EDT2024-05-311.871.861.96+0.07+3.89%9212675.33%
NVDA240607C012100002024-05-21 3:15PM EDT2024-06-072.632.903.10-0.23-8.04%134664.12%
NVDA240614C012100002024-05-21 10:05AM EDT2024-06-144.154.154.40-0.45-9.78%102358.57%
NVDA240621C012100002024-05-21 1:32PM EDT2024-06-214.825.255.45-0.78-13.93%3531,09454.43%
NVDA240628C012100002024-05-21 3:38PM EDT2024-06-286.806.707.25+0.25+3.82%253252.54%
NVDA240719C012100002024-05-21 3:32PM EDT2024-07-1911.2411.6511.95+0.24+2.18%2434748.94%
NVDA240816C012100002024-05-21 3:17PM EDT2024-08-1619.3020.0020.35-0.75-3.74%239447.77%
NVDA240920C012100002024-05-21 3:34PM EDT2024-09-2034.6235.3035.80-0.65-1.84%642549.89%
NVDA241115C012100002024-05-20 12:52PM EDT2024-11-1552.0554.0054.65-1.00-1.89%166449.77%
NVDA241220C012100002024-05-21 10:58AM EDT2024-12-2065.4567.2567.95-2.10-3.11%29650.47%
NVDA250117C012100002024-05-21 12:28PM EDT2025-01-1773.7674.0575.10+0.33+0.45%612950.08%
NVDA250221C012100002024-05-06 3:00PM EDT2025-02-2186.1884.8586.100.00-63250.14%
NVDA250620C012100002024-05-16 11:04AM EDT2025-06-20115.35121.15122.25-12.25-9.60%117351.36%
NVDA251219C012100002024-05-21 2:19PM EDT2025-12-19165.65167.80169.00-5.80-3.38%325752.32%
NVDA260116C012100002024-05-20 10:53AM EDT2026-01-16168.25173.80175.15-5.35-3.08%213252.34%
NVDA260618C012100002024-05-21 9:41AM EDT2026-06-18201.55207.85209.30-4.49-2.18%23352.98%
NVDA261218C012100002024-05-15 11:47AM EDT2026-12-18240.35241.85245.100.00-15853.30%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P012100002024-05-21 2:27PM EDT2024-05-24262.20255.90257.10-0.45-0.17%122297.31%
NVDA240531P012100002024-05-21 9:38AM EDT2024-05-31272.55256.95259.05+8.20+3.10%101175.00%
NVDA240607P012100002024-05-20 3:57PM EDT2024-06-07265.35257.10259.550.00-23060.38%
NVDA240614P012100002024-05-21 9:40AM EDT2024-06-14274.60257.00260.40+12.05+4.59%2252.78%
NVDA240621P012100002024-05-16 2:32PM EDT2024-06-21268.85257.65260.850.00-2452.91%
NVDA240628P012100002024-05-15 12:55PM EDT2024-06-28268.30257.25262.150.00--150.70%
NVDA240719P012100002024-03-20 11:08AM EDT2024-07-19341.70444.10452.000.00-42177.68%
NVDA240816P012100002024-05-15 12:54PM EDT2024-08-16275.35264.80268.300.00-2140.64%
NVDA240920P012100002024-05-16 11:47AM EDT2024-09-20279.55274.40278.900.00-6542.03%
NVDA241115P012100002024-03-21 9:48AM EDT2024-11-15344.00448.50456.600.00-219104.57%
NVDA241220P012100002024-03-15 2:58PM EDT2024-12-20371.73356.25366.800.00-25064.18%
NVDA250117P012100002024-03-18 1:41PM EDT2025-01-17378.95385.95397.350.00-21670.25%
NVDA250620P012100002024-04-17 1:05PM EDT2025-06-20399.32339.25351.500.00-10944.58%
NVDA251219P012100002024-04-17 12:44PM EDT2025-12-19419.77359.70374.300.00-584941.80%
NVDA260116P012100002024-05-21 2:52PM EDT2026-01-16354.00349.35353.75-44.85-11.24%419436.52%
NVDA260618P012100002024-03-22 3:14PM EDT2026-06-18393.85478.00496.000.00-21257.11%
NVDA261218P012100002024-03-19 10:24AM EDT2026-12-18456.00433.65449.750.00-2945.16%