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:1260.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012600002024-05-17 3:49PM EDT2024-05-240.700.620.72-0.05-6.67%82183100.15%
NVDA240531C012600002024-05-17 3:51PM EDT2024-05-311.151.101.21-0.42-26.75%84676.54%
NVDA240607C012600002024-05-17 3:23PM EDT2024-06-071.961.771.91-0.17-7.98%292667.29%
NVDA240614C012600002024-05-17 11:19AM EDT2024-06-143.172.672.95-0.68-17.66%61162.74%
NVDA240621C012600002024-05-17 2:16PM EDT2024-06-213.473.303.50-0.97-21.85%1935958.17%
NVDA240719C012600002024-05-17 2:33PM EDT2024-07-197.257.257.55-2.25-23.68%2220251.14%
NVDA240816C012600002024-05-17 2:36PM EDT2024-08-1613.1512.9513.35-5.10-27.95%235949.46%
NVDA240920C012600002024-05-16 2:07PM EDT2024-09-2029.5024.5525.200.00-19850.81%
NVDA241018C012600002024-05-16 3:02PM EDT2024-10-1838.0031.1531.850.00-913850.08%
NVDA241115C012600002024-05-15 2:56PM EDT2024-11-1543.5039.2540.20-2.60-5.64%13850.05%
NVDA241220C012600002024-05-15 11:44AM EDT2024-12-2057.6050.8551.700.00-29350.83%
NVDA250117C012600002024-05-16 10:25AM EDT2025-01-1768.4057.4058.200.00-29850.38%
NVDA250221C012600002024-05-15 2:40PM EDT2025-02-2176.7067.9069.050.00-17850.88%
NVDA250321C012600002024-05-17 2:31PM EDT2025-03-2175.1275.5576.65-9.43-11.15%1019351.00%
NVDA250620C012600002024-05-17 2:21PM EDT2025-06-2099.5099.65100.85-3.00-2.93%15651.50%
NVDA250919C012600002024-05-13 1:10PM EDT2025-09-19114.27120.25124.550.00-22251.83%
NVDA251219C012600002024-05-16 2:26PM EDT2025-12-19154.65143.55145.050.00-82152.37%
NVDA260116C012600002024-05-16 12:41PM EDT2026-01-16148.60149.00150.40-13.85-8.53%12652.30%
NVDA260618C012600002024-05-07 10:19AM EDT2026-06-18172.85181.50183.050.00-22652.88%
NVDA261218C012600002024-05-06 12:13PM EDT2026-12-18214.70214.55217.850.00-17753.20%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P012600002024-05-15 1:10PM EDT2024-05-31315.45322.80325.350.00-710.00%
NVDA240621P012600002024-05-15 3:10PM EDT2024-06-21315.15334.80337.850.00-301455.53%
NVDA240719P012600002024-05-03 10:20AM EDT2024-07-19386.52336.30339.300.00-2445.01%
NVDA240816P012600002024-04-23 9:44AM EDT2024-08-16450.95338.00341.750.00-214941.40%
NVDA240920P012600002024-05-14 10:34AM EDT2024-09-20361.69343.35349.600.00-41142.96%
NVDA241018P012600002024-04-16 11:20AM EDT2024-10-18398.25346.45354.300.00-2142.24%
NVDA241115P012600002024-03-11 10:59AM EDT2024-11-15409.95403.40407.750.00-1263.95%
NVDA241220P012600002024-04-25 11:04AM EDT2024-12-20449.07356.65362.050.00-1239.76%
NVDA250117P012600002024-04-25 11:04AM EDT2025-01-17450.74359.60364.850.00-1538.74%
NVDA250321P012600002024-05-16 11:48AM EDT2025-03-21352.10364.45377.450.00-24739.45%
NVDA250620P012600002024-03-07 12:58PM EDT2025-06-20400.20415.70425.900.00-5948.92%
NVDA250919P012600002024-05-06 12:48PM EDT2025-09-19402.77386.40402.600.00-20538.22%
NVDA251219P012600002024-04-19 3:44PM EDT2025-12-19522.96397.00411.800.00-123237.29%
NVDA260116P012600002024-05-13 2:19PM EDT2026-01-16421.10399.45413.350.00-311036.78%
NVDA260618P012600002024-05-14 2:48PM EDT2026-06-18428.34414.60430.450.00-43236.32%
NVDA261218P012600002024-05-10 10:54AM EDT2026-12-18455.22429.25445.850.00-97135.33%