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
669,04 -284,82 (-29,86%)
Después del cierre: 04:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1250.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012500002024-05-21 3:59PM EDT2024-05-240.440.440.50-0.07-13.73%1,4261,906112.31%
NVDA240531C012500002024-05-21 3:59PM EDT2024-05-311.301.271.70+0.06+4.84%52078980.04%
NVDA240607C012500002024-05-21 3:57PM EDT2024-06-072.082.002.26+0.08+4.00%7135066.53%
NVDA240614C012500002024-05-21 3:59PM EDT2024-06-143.052.913.15+0.10+3.39%713960.25%
NVDA240621C012500002024-05-21 3:59PM EDT2024-06-213.753.653.80+0.15+4.17%3332,00055.47%
NVDA240628C012500002024-05-21 3:46PM EDT2024-06-284.814.605.45-0.02-0.41%41953.51%
NVDA240719C012500002024-05-21 3:55PM EDT2024-07-198.658.508.95+0.55+6.79%1391,08449.45%
NVDA240816C012500002024-05-21 3:19PM EDT2024-08-1615.0715.6016.00-0.33-2.14%371,18148.00%
NVDA240920C012500002024-05-21 3:45PM EDT2024-09-2029.3029.0029.55+0.80+2.81%451,56649.82%
NVDA241115C012500002024-05-21 3:57PM EDT2024-11-1546.5846.2547.10+2.61+5.94%316049.67%
NVDA241220C012500002024-05-21 3:23PM EDT2024-12-2057.5558.8059.650.00-1429450.28%
NVDA250117C012500002024-05-21 3:38PM EDT2025-01-1765.9565.9066.70+0.65+1.00%201,02750.00%
NVDA250221C012500002024-05-20 1:51PM EDT2025-02-2176.2577.2578.500.00-87850.42%
NVDA250620C012500002024-05-21 1:29PM EDT2025-06-20109.57111.25112.50-0.29-0.26%231651.19%
NVDA251219C012500002024-05-20 1:47PM EDT2025-12-19155.80157.40158.950.00-1022652.17%
NVDA260116C012500002024-05-20 3:15PM EDT2026-01-16163.30163.05164.550.00-934752.10%
NVDA260618C012500002024-05-10 9:52AM EDT2026-06-18179.54196.85198.550.00-118752.73%
NVDA261218C012500002024-05-21 10:06AM EDT2026-12-18224.36230.80234.15-6.24-2.71%349653.03%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P012500002024-05-21 3:51PM EDT2024-05-24299.25291.65304.55-4.40-1.45%64139.11%
NVDA240531P012500002024-05-20 3:52PM EDT2024-05-31303.50295.75298.650.00-371975.95%
NVDA240607P012500002024-05-20 3:57PM EDT2024-06-07304.70295.90299.000.00-2461.37%
NVDA240614P012500002024-05-20 3:33PM EDT2024-06-14300.55295.85299.500.00-2053.43%
NVDA240621P012500002024-05-15 1:08PM EDT2024-06-21306.85296.55299.200.00-231253.39%
NVDA240719P012500002024-05-21 3:57PM EDT2024-07-19300.80298.45301.20-7.80-2.53%2243.24%
NVDA240816P012500002024-04-19 2:45PM EDT2024-08-16479.600.000.000.00-160.00%
NVDA240920P012500002024-05-16 10:34AM EDT2024-09-20315.65308.90312.050.00-41040.56%
NVDA241115P012500002024-04-30 3:10PM EDT2024-11-15396.49317.25322.800.00-2639.82%
NVDA241220P012500002024-03-08 2:31PM EDT2024-12-20410.10389.50396.850.00-81164.38%
NVDA250117P012500002024-05-20 3:54PM EDT2025-01-17334.59327.80332.600.00-31638.50%
NVDA250221P012500002024-05-06 9:59AM EDT2025-02-21371.23330.95341.250.00-52139.24%
NVDA250620P012500002024-04-08 12:37PM EDT2025-06-20417.50393.10398.250.00-110548.68%
NVDA251219P012500002024-04-17 12:23PM EDT2025-12-19449.45389.35404.050.00-29941.56%
NVDA260116P012500002024-05-17 11:02AM EDT2026-01-16390.95371.80386.150.00-17636.78%
NVDA260618P012500002024-05-01 3:08PM EDT2026-06-18460.25389.00404.900.00-78136.43%
NVDA261218P012500002024-05-16 1:43PM EDT2026-12-18419.75404.90420.900.00-152535.39%