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:1270.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012700002024-05-17 3:59PM EDT2024-05-240.630.600.690.00-50121101.81%
NVDA240531C012700002024-05-17 3:47PM EDT2024-05-311.090.951.30-0.12-9.92%1797277.86%
NVDA240607C012700002024-05-17 3:47PM EDT2024-06-071.631.641.77-0.90-35.57%44967.81%
NVDA240614C012700002024-05-17 1:01PM EDT2024-06-142.872.472.74-0.98-25.45%2463.14%
NVDA240621C012700002024-05-17 12:45PM EDT2024-06-213.403.053.30-0.72-17.48%125258.56%
NVDA240719C012700002024-05-17 2:22PM EDT2024-07-196.756.757.05-2.40-26.23%512951.26%
NVDA240816C012700002024-05-16 11:05AM EDT2024-08-1617.2712.2012.600.00-39449.53%
NVDA240920C012700002024-05-17 1:48PM EDT2024-09-2025.2523.4524.05-4.75-15.83%110150.83%
NVDA241115C012700002024-05-16 3:29PM EDT2024-11-1546.0037.8038.700.00-13350.03%
NVDA241220C012700002024-05-17 10:13AM EDT2024-12-2052.2049.2050.05-4.70-8.26%15650.81%
NVDA250117C012700002024-05-16 12:01PM EDT2025-01-1764.8055.6056.450.00-217350.34%
NVDA250221C012700002024-05-06 3:49PM EDT2025-02-2172.8566.0067.150.00-11550.83%
NVDA250620C012700002024-05-07 1:12PM EDT2025-06-20101.0597.5098.700.00-23251.45%
NVDA251219C012700002024-04-24 1:47PM EDT2025-12-19100.00141.30142.750.00-1452.34%
NVDA260116C012700002024-05-17 11:59AM EDT2026-01-16152.60146.65148.20+17.81+13.21%12552.26%
NVDA260618C012700002024-05-16 12:43PM EDT2026-06-18193.68179.15180.650.00-21052.84%
NVDA261218C012700002024-05-16 10:50AM EDT2026-12-18230.40212.15215.450.00-12453.16%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P012700002024-05-17 9:42AM EDT2024-05-24327.15343.65346.30-4.24-1.28%20109.62%
NVDA240531P012700002024-05-17 11:33AM EDT2024-05-31334.90344.35347.05+17.95+5.66%4269.53%
NVDA240607P012700002024-05-17 12:31PM EDT2024-06-07337.30344.45347.50+12.60+3.88%18160.23%
NVDA240614P012700002024-05-17 11:28AM EDT2024-06-14334.48343.85347.85-27.35-7.56%2150.95%
NVDA240621P012700002024-05-15 10:11AM EDT2024-06-21341.33344.60347.650.00-26255.87%
NVDA240628P012700002024-05-13 10:43AM EDT2024-06-28375.55325.20330.500.00-200.00%
NVDA240719P012700002024-05-13 9:58AM EDT2024-07-19377.45345.90348.850.00-649044.86%
NVDA240816P012700002024-03-25 9:50AM EDT2024-08-16351.85439.85444.350.00-20107.07%
NVDA240920P012700002024-04-24 11:23AM EDT2024-09-20453.42352.25358.650.00-2342.88%
NVDA241115P012700002024-03-15 2:43PM EDT2024-11-15416.60402.90413.650.00-8861.56%
NVDA241220P012700002024-03-11 11:28AM EDT2024-12-20433.55415.00425.750.00-31261.14%
NVDA250117P012700002024-03-08 1:26PM EDT2025-01-17418.80409.75415.850.00-2154.75%
NVDA250221P012700002024-05-07 11:53AM EDT2025-02-21392.22372.00381.450.00-2139.56%
NVDA250620P012700002024-03-20 12:51PM EDT2025-06-20433.40510.55527.500.00-21371.48%
NVDA251219P012700002024-03-07 1:11PM EDT2025-12-19426.15440.20450.300.00-1019744.25%
NVDA260116P012700002024-05-13 2:19PM EDT2026-01-16428.95406.65422.050.00-311636.91%
NVDA260618P012700002024-05-15 9:32AM EDT2026-06-18428.51422.75438.450.00-48636.31%
NVDA261218P012700002024-05-15 9:32AM EDT2026-12-18443.51437.35453.900.00-46735.35%