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:1240.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012400002024-05-17 3:52PM EDT2024-05-240.810.740.84-0.13-13.83%19155397.97%
NVDA240531C012400002024-05-17 3:50PM EDT2024-05-311.351.311.43-0.40-22.86%236775.22%
NVDA240607C012400002024-05-17 3:58PM EDT2024-06-072.212.092.24-0.94-29.84%28366.28%
NVDA240614C012400002024-05-17 2:46PM EDT2024-06-143.153.103.45-1.89-37.50%14061.95%
NVDA240621C012400002024-05-17 3:57PM EDT2024-06-214.003.904.10-1.95-32.77%726057.65%
NVDA240628C012400002024-05-14 11:31AM EDT2024-06-287.194.607.75+2.29+46.73%11157.77%
NVDA240719C012400002024-05-17 2:52PM EDT2024-07-198.458.358.70-3.20-27.47%6014250.92%
NVDA240816C012400002024-05-16 1:58PM EDT2024-08-1618.4514.6015.150.00-738649.47%
NVDA240920C012400002024-05-17 2:03PM EDT2024-09-2027.9427.0027.65-6.56-19.01%320950.80%
NVDA241018C012400002024-05-17 3:22PM EDT2024-10-1835.2533.8534.55-5.50-13.50%417550.05%
NVDA241115C012400002024-05-17 3:57PM EDT2024-11-1542.4042.3543.30-7.14-14.41%74950.08%
NVDA241220C012400002024-05-15 2:54PM EDT2024-12-2062.3054.3555.200.00-16650.90%
NVDA250117C012400002024-05-15 12:00PM EDT2025-01-1768.1161.0561.850.00-233850.44%
NVDA250221C012400002024-05-16 10:05AM EDT2025-02-2183.0071.8072.950.00-11950.95%
NVDA250321C012400002024-05-06 9:48AM EDT2025-03-2181.3879.5580.700.00-54151.07%
NVDA250620C012400002024-05-16 10:59AM EDT2025-06-20118.58104.00105.250.00-17751.58%
NVDA250919C012400002024-05-14 11:38AM EDT2025-09-19121.50124.85129.150.00-2251.92%
NVDA251219C012400002024-05-06 11:20AM EDT2025-12-19151.25148.30149.800.00-21152.47%
NVDA260116C012400002024-05-17 11:29AM EDT2026-01-16161.35153.70155.20-4.95-2.98%41952.39%
NVDA260618C012400002024-05-16 12:43PM EDT2026-06-18201.48186.40187.900.00-12652.97%
NVDA261218C012400002024-05-15 11:58AM EDT2026-12-18232.35219.55222.800.00-34653.30%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P012400002024-05-17 3:45PM EDT2024-05-24314.50314.00316.30+26.91+9.36%201102.73%
NVDA240531P012400002024-05-16 3:31PM EDT2024-05-31291.40295.90298.750.00-600.00%
NVDA240621P012400002024-04-22 3:21PM EDT2024-06-21442.55315.75317.700.00-53052.69%
NVDA240719P012400002024-04-22 3:21PM EDT2024-07-19447.40317.05320.250.00-10445.14%
NVDA240816P012400002024-05-16 1:03PM EDT2024-08-16299.95319.75323.050.00-102341.54%
NVDA240920P012400002024-04-19 3:07PM EDT2024-09-20475.00325.35331.600.00-1443.06%
NVDA241018P012400002024-04-30 3:13PM EDT2024-10-18384.55329.30334.250.00-2240.79%
NVDA241115P012400002024-04-30 3:16PM EDT2024-11-15388.70332.75339.100.00-2940.39%
NVDA241220P012400002024-05-15 11:43AM EDT2024-12-20327.93339.90345.050.00-1539.97%
NVDA250117P012400002024-05-13 12:37PM EDT2025-01-17358.89341.35348.350.00-14539.10%
NVDA250321P012400002024-03-22 1:28PM EDT2025-03-21367.35480.50493.850.00-1178.88%
NVDA250620P012400002024-05-02 1:56PM EDT2025-06-20420.70359.55374.200.00-22238.83%
NVDA250919P012400002024-04-18 12:53PM EDT2025-09-19428.82370.55386.550.00--3138.29%
NVDA251219P012400002024-04-18 11:42AM EDT2025-12-19435.59381.75394.500.00-214937.03%
NVDA260116P012400002024-02-14 12:16PM EDT2026-01-16532.65430.00450.000.00-3712748.27%
NVDA260618P012400002024-05-14 1:47PM EDT2026-06-18416.89399.55416.150.00-58136.65%
NVDA261218P012400002024-03-19 10:00AM EDT2026-12-18469.18461.10476.000.00-81043.18%