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:1290.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012900002024-05-17 3:55PM EDT2024-05-240.520.460.60-0.08-13.33%58121103.37%
NVDA240531C012900002024-05-17 3:18PM EDT2024-05-310.940.900.94-0.19-16.81%413378.69%
NVDA240607C012900002024-05-17 3:31PM EDT2024-06-071.451.401.53-0.17-10.49%241668.85%
NVDA240614C012900002024-05-17 2:04PM EDT2024-06-142.242.122.31-0.76-25.33%11663.77%
NVDA240621C012900002024-05-17 2:16PM EDT2024-06-212.742.632.81-0.76-21.71%699359.13%
NVDA240719C012900002024-05-17 2:52PM EDT2024-07-195.975.956.45-1.73-22.47%930051.87%
NVDA240816C012900002024-05-17 2:56PM EDT2024-08-1611.0710.8511.30-3.68-24.95%2123949.77%
NVDA240920C012900002024-05-15 9:32AM EDT2024-09-2023.1021.3021.950.00-238350.85%
NVDA241115C012900002024-05-16 10:26AM EDT2024-11-1543.8535.0035.950.00-18350.01%
NVDA241220C012900002024-05-17 3:06PM EDT2024-12-2046.9246.0546.90+6.31+15.54%15450.77%
NVDA250117C012900002024-05-17 9:30AM EDT2025-01-1758.7552.3553.05-0.55-0.93%2014750.29%
NVDA250221C012900002024-05-15 3:43PM EDT2025-02-2171.7162.3063.600.00-36050.76%
NVDA250620C012900002024-05-15 11:00AM EDT2025-06-20101.5893.4094.600.00-324151.37%
NVDA251219C012900002024-05-17 2:17PM EDT2025-12-19136.91136.75138.25+24.19+21.46%3452.25%
NVDA260116C012900002024-05-17 11:59AM EDT2026-01-16148.00142.15143.65-6.00-3.90%13052.18%
NVDA260618C012900002024-05-06 2:18PM EDT2026-06-18177.01174.40176.000.00-211552.74%
NVDA261218C012900002024-05-09 12:25PM EDT2026-12-18194.38207.40210.700.00-27453.06%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P012900002024-05-16 9:47AM EDT2024-05-31334.41351.85354.400.00-200.00%
NVDA240607P012900002024-05-17 2:23PM EDT2024-06-07370.50363.90366.95-1.70-0.46%18053.86%
NVDA240621P012900002024-05-15 12:28PM EDT2024-06-21344.25364.30367.500.00-9657.42%
NVDA240719P012900002024-05-13 11:59AM EDT2024-07-19385.97365.40368.300.00-36818445.16%
NVDA240816P012900002024-04-09 3:29PM EDT2024-08-16441.55403.00407.500.00--074.01%
NVDA240920P012900002024-04-22 3:55PM EDT2024-09-20496.70370.85376.600.00-51442.42%
NVDA241115P012900002024-04-24 10:27AM EDT2024-11-15465.30376.65383.500.00--140.25%
NVDA241220P012900002024-04-02 9:31AM EDT2024-12-20427.40450.20464.450.00-51568.99%
NVDA250117P012900002024-05-15 12:53PM EDT2025-01-17371.09383.70390.050.00-2738.16%
NVDA250221P012900002024-05-10 10:44AM EDT2025-02-21416.50388.60398.100.00--139.27%
NVDA250620P012900002024-05-08 11:39AM EDT2025-06-20430.35399.35414.200.00-21638.28%
NVDA251219P012900002024-03-07 1:11PM EDT2025-12-19441.55456.35466.650.00-102544.31%
NVDA260116P012900002024-03-07 4:15PM EDT2026-01-16441.20460.20468.000.00-23943.58%
NVDA260618P012900002024-02-21 10:44AM EDT2026-06-18615.55441.45456.450.00-24536.67%
NVDA261218P012900002024-05-16 1:43PM EDT2026-12-18448.74452.80467.850.00-15434.97%