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:1230.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012300002024-05-17 3:55PM EDT2024-05-240.870.810.86-0.13-13.00%26628196.46%
NVDA240531C012300002024-05-17 3:51PM EDT2024-05-311.531.431.53-0.44-22.34%224974.44%
NVDA240607C012300002024-05-17 2:40PM EDT2024-06-072.352.282.49-1.30-35.62%73965.95%
NVDA240614C012300002024-05-17 3:06PM EDT2024-06-143.643.403.75-1.31-26.46%2561.67%
NVDA240621C012300002024-05-17 3:15PM EDT2024-06-214.474.254.45-1.88-29.61%4442357.41%
NVDA240719C012300002024-05-17 3:46PM EDT2024-07-199.309.009.30-3.80-29.01%920450.81%
NVDA240816C012300002024-05-17 2:23PM EDT2024-08-1615.2515.5016.00-4.76-23.79%426149.35%
NVDA240920C012300002024-05-16 3:27PM EDT2024-09-2035.7628.2029.000.00-13231650.77%
NVDA241115C012300002024-05-16 3:29PM EDT2024-11-1553.0044.0044.950.00-1418350.11%
NVDA241220C012300002024-04-29 11:36AM EDT2024-12-2050.7456.1557.050.00-75850.93%
NVDA250117C012300002024-05-16 11:07AM EDT2025-01-1775.1062.9563.750.00-28850.47%
NVDA250221C012300002024-05-14 11:02AM EDT2025-02-2169.2573.8075.000.00-41050.99%
NVDA250620C012300002024-05-16 3:56PM EDT2025-06-20116.75106.25107.500.00-55056951.62%
NVDA251219C012300002024-05-08 10:41AM EDT2025-12-19149.74150.75152.200.00-13852.51%
NVDA260116C012300002024-05-17 2:25PM EDT2026-01-16155.70156.20157.75+1.15+0.74%42152.45%
NVDA260618C012300002024-05-14 11:03AM EDT2026-06-18180.99188.80190.400.00-23953.01%
NVDA261218C012300002024-05-15 12:43PM EDT2026-12-18235.00219.45228.950.00-601,76853.44%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P012300002024-05-17 9:41AM EDT2024-05-24286.35291.95294.20+9.90+3.58%620.00%
NVDA240531P012300002024-05-17 11:40AM EDT2024-05-31297.58304.65307.30+15.93+5.66%2167.43%
NVDA240621P012300002024-05-15 10:09AM EDT2024-06-21303.51306.10308.300.00-2053.64%
NVDA240719P012300002024-05-16 9:33AM EDT2024-07-19288.20307.55310.700.00-1245.03%
NVDA240816P012300002024-05-16 11:44AM EDT2024-08-16287.13310.90313.650.00-102041.46%
NVDA240920P012300002024-05-15 12:56PM EDT2024-09-20301.70316.40325.750.00-2645.37%
NVDA241115P012300002024-05-14 2:33PM EDT2024-11-15335.60324.35330.550.00-3540.51%
NVDA241220P012300002024-05-10 10:31AM EDT2024-12-20361.05331.65336.900.00-21140.20%
NVDA250117P012300002024-03-11 9:46AM EDT2025-01-17397.550.000.000.00-2250.00%
NVDA250620P012300002024-03-20 12:16PM EDT2025-06-20401.55476.20491.800.00-24370.50%
NVDA251219P012300002024-02-14 12:31PM EDT2025-12-19518.55423.35440.000.00-144848.94%
NVDA260116P012300002024-02-14 12:18PM EDT2026-01-16521.20424.80442.000.00-429548.23%
NVDA260618P012300002024-05-01 3:00PM EDT2026-06-18444.09392.50407.900.00-62436.58%
NVDA261218P012300002024-05-01 3:00PM EDT2026-12-18455.87408.50423.850.00-61235.63%