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:1300.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C013000002024-05-17 3:57PM EDT2024-05-240.460.470.48-0.10-17.86%3,7161,334103.96%
NVDA240531C013000002024-05-17 3:55PM EDT2024-05-310.820.811.04-0.11-11.83%4011,06280.27%
NVDA240607C013000002024-05-17 3:29PM EDT2024-06-071.351.311.39-0.45-25.00%3251569.28%
NVDA240614C013000002024-05-17 3:58PM EDT2024-06-142.051.902.47-0.63-23.51%242,56564.81%
NVDA240621C013000002024-05-17 3:58PM EDT2024-06-212.522.502.59-0.63-20.00%3595,19259.51%
NVDA240628C013000002024-05-17 3:56PM EDT2024-06-283.242.423.40-1.13-25.86%265355.63%
NVDA240719C013000002024-05-17 3:29PM EDT2024-07-195.755.355.90-1.55-21.23%971,43051.67%
NVDA240816C013000002024-05-17 3:45PM EDT2024-08-1610.6110.2011.00-2.43-18.63%22489650.23%
NVDA240920C013000002024-05-17 3:20PM EDT2024-09-2021.5420.4520.95-5.16-19.33%721,13750.91%
NVDA241018C013000002024-05-17 1:47PM EDT2024-10-1828.3026.2526.95-4.30-13.19%1258550.09%
NVDA241115C013000002024-05-17 2:52PM EDT2024-11-1533.7033.7534.60-7.00-17.20%211,09950.01%
NVDA241220C013000002024-05-17 3:48PM EDT2024-12-2045.0044.6045.35-6.40-12.45%3466550.75%
NVDA250117C013000002024-05-17 2:36PM EDT2025-01-1750.3450.7551.50-7.26-12.60%711,90450.27%
NVDA250221C013000002024-05-17 10:12AM EDT2025-02-2163.7460.7561.80-5.21-7.56%240350.74%
NVDA250321C013000002024-05-17 2:32PM EDT2025-03-2167.5568.1069.20-9.95-12.84%244250.87%
NVDA250620C013000002024-05-17 2:49PM EDT2025-06-2090.9591.5092.60-9.05-9.05%750951.35%
NVDA250919C013000002024-05-15 10:59AM EDT2025-09-19121.00111.80115.350.00-103651.63%
NVDA251219C013000002024-05-17 1:53PM EDT2025-12-19138.62134.70136.00-6.23-4.30%248852.21%
NVDA260116C013000002024-05-17 2:50PM EDT2026-01-16138.75140.10141.40-12.56-8.30%1776652.15%
NVDA260618C013000002024-05-16 1:29PM EDT2026-06-18183.57172.20173.650.00-77152.70%
NVDA261218C013000002024-05-17 3:34PM EDT2026-12-18208.55205.20209.45-11.95-5.42%1262,65753.12%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P013000002024-05-17 10:20AM EDT2024-05-24367.82368.40381.85+22.35+6.47%40160.71%
NVDA240531P013000002024-05-17 11:36AM EDT2024-05-31365.11374.30376.80+20.88+6.07%4070.70%
NVDA240607P013000002024-05-17 12:31PM EDT2024-06-07367.02374.20376.80+12.67+3.58%34056.76%
NVDA240621P013000002024-05-15 3:00PM EDT2024-06-21353.45374.60376.700.00-51854.55%
NVDA240628P013000002024-05-13 10:42AM EDT2024-06-28405.30354.95360.400.00-210.00%
NVDA240719P013000002024-05-17 2:54PM EDT2024-07-19379.23375.25378.00+25.75+7.28%1532945.14%
NVDA240816P013000002024-05-14 1:59PM EDT2024-08-16393.80376.25379.800.00-2741.28%
NVDA240920P013000002024-05-07 9:50AM EDT2024-09-20410.25380.75383.800.00-210440.22%
NVDA241018P013000002024-05-07 10:35AM EDT2024-10-18409.80382.80386.900.00-2239.27%
NVDA241115P013000002024-05-14 3:41PM EDT2024-11-15397.67385.65390.750.00-101038.99%
NVDA241220P013000002024-05-17 3:10PM EDT2024-12-20391.93390.70395.25+5.48+1.42%1008038.46%
NVDA250117P013000002024-05-15 11:14AM EDT2025-01-17383.17393.35397.700.00-215937.51%
NVDA250221P013000002024-05-17 9:57AM EDT2025-02-21394.35397.40404.55-30.70-7.22%21138.27%
NVDA250321P013000002024-05-17 10:08AM EDT2025-03-21398.00397.90410.30-69.78-14.92%22238.85%
NVDA250620P013000002024-05-17 9:51AM EDT2025-06-20407.00407.65421.70-21.97-5.12%8937.96%
NVDA250919P013000002024-05-16 3:39PM EDT2025-09-19411.50417.30432.900.00-1637.42%
NVDA251219P013000002024-05-08 11:12AM EDT2025-12-19454.95427.60444.350.00-2437.20%
NVDA260116P013000002024-04-18 12:10PM EDT2026-01-16485.54431.10443.600.00-13236.16%
NVDA260618P013000002024-05-07 10:03AM EDT2026-06-18473.10444.85459.800.00-14435.70%
NVDA261218P013000002024-05-15 11:25AM EDT2026-12-18460.25459.30475.850.00-17834.95%