Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
903,56+1,06 (+0,12%)
Al cierre: 04:00PM EDT
901,49 -2,07 (-0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1220.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405C012200002024-03-28 3:59PM EDT2024-04-050.050.000.27-0.15-75.00%58899775.78%
NVDA240412C012200002024-03-28 2:10PM EDT2024-04-120.340.140.54-0.33-49.25%5439161.38%
NVDA240419C012200002024-03-28 3:58PM EDT2024-04-190.870.710.92-0.45-34.09%7529756.80%
NVDA240426C012200002024-03-28 1:17PM EDT2024-04-262.101.772.00-0.75-26.32%56856.35%
NVDA240503C012200002024-03-28 9:55AM EDT2024-05-034.402.683.30-3.60-45.00%11754.93%
NVDA240517C012200002024-03-28 3:29PM EDT2024-05-175.505.255.45-1.19-17.79%2526052.45%
NVDA240621C012200002024-03-28 3:07PM EDT2024-06-2121.9021.3521.80-2.80-11.34%2417958.38%
NVDA240719C012200002024-03-28 2:59PM EDT2024-07-1929.1028.1028.65-2.50-7.91%514555.58%
NVDA240816C012200002024-03-27 9:38AM EDT2024-08-1642.8035.8036.500.00-117654.41%
NVDA240920C012200002024-03-26 10:52AM EDT2024-09-2067.9548.6549.600.00-112855.12%
NVDA241018C012200002024-03-28 1:54PM EDT2024-10-1857.0055.3556.50-27.75-32.74%118454.16%
NVDA241115C012200002024-03-26 9:36AM EDT2024-11-1593.7563.5064.600.00-13554.01%
NVDA241220C012200002024-03-26 10:29AM EDT2024-12-2097.9373.8075.100.00-29454.07%
NVDA250117C012200002024-03-28 11:55AM EDT2025-01-1783.7579.4580.70+0.14+0.17%630453.32%
NVDA250221C012200002024-03-27 2:20PM EDT2025-02-2194.2088.9590.450.00-23453.41%
NVDA250321C012200002024-03-26 1:51PM EDT2025-03-21121.9595.8597.350.00-13753.32%
NVDA250620C012200002024-03-28 2:58PM EDT2025-06-20119.65116.95118.45-21.35-15.14%155353.07%
NVDA251219C012200002024-03-19 10:36AM EDT2025-12-19138.05156.80157.850.00-33853.22%
NVDA260116C012200002024-03-28 3:42PM EDT2026-01-16160.59159.95161.65-3.31-2.02%1552.79%
NVDA260618C012200002024-03-22 3:32PM EDT2026-06-18211.43189.40191.150.00-101753.04%
NVDA261218C012200002024-03-27 12:07PM EDT2026-12-18222.00221.60225.200.00-26028153.49%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405P012200002024-03-18 10:48AM EDT2024-04-05314.30309.20324.150.00-7080.57%
NVDA240412P012200002024-03-18 12:33PM EDT2024-04-12340.20308.25323.300.00--0101.32%
NVDA240419P012200002024-03-26 9:47AM EDT2024-04-19266.95308.00323.250.00-4083.53%
NVDA240517P012200002024-03-27 2:07PM EDT2024-05-17321.09316.65319.200.00-3745.97%
NVDA240621P012200002024-03-27 3:48PM EDT2024-06-21330.60324.95329.600.00-142150.31%
NVDA240719P012200002024-03-20 11:11AM EDT2024-07-19349.70328.95338.900.00-2151.34%
NVDA240816P012200002024-03-11 11:39AM EDT2024-08-16373.05331.25338.750.00-2245.86%
NVDA240920P012200002024-03-20 2:08PM EDT2024-09-20356.55337.15351.000.00-2147.90%
NVDA241115P012200002024-03-15 2:06PM EDT2024-11-15377.65346.95359.050.00-1145.29%
NVDA241220P012200002024-03-15 2:58PM EDT2024-12-20379.84349.50364.650.00-2444.43%
NVDA250117P012200002024-03-25 11:48AM EDT2025-01-17332.50355.25369.250.00-23443.95%
NVDA250221P012200002024-03-21 11:38AM EDT2025-02-21359.15358.60374.000.00-2043.17%
NVDA250321P012200002024-03-14 1:02PM EDT2025-03-21400.27362.70373.500.00-2441.29%
NVDA250620P012200002024-03-20 12:53PM EDT2025-06-20392.85372.85384.450.00-22339.96%
NVDA251219P012200002024-03-08 2:21PM EDT2025-12-19416.05390.95403.400.00-55038.06%
NVDA260116P012200002024-02-14 12:17PM EDT2026-01-16513.75412.60425.600.00-42342.03%
NVDA260618P012200002024-03-26 10:30AM EDT2026-06-18399.10405.60423.650.00-72037.50%
NVDA261218P012200002024-03-28 11:27AM EDT2026-12-18429.00420.50437.90-34.47-7.44%100436.34%