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:1320.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C013200002024-05-17 3:59PM EDT2024-05-240.520.310.51+0.08+18.18%229168106.01%
NVDA240531C013200002024-05-17 3:20PM EDT2024-05-310.720.700.80-0.11-13.25%104080.91%
NVDA240607C013200002024-05-17 3:45PM EDT2024-06-071.191.141.25-0.12-9.16%59870.53%
NVDA240614C013200002024-05-17 2:30PM EDT2024-06-141.781.651.90-0.33-15.64%251464.89%
NVDA240621C013200002024-05-17 2:06PM EDT2024-06-212.261.902.26-0.52-18.71%465459.56%
NVDA240719C013200002024-05-17 12:51PM EDT2024-07-195.454.855.15-0.95-14.84%327352.12%
NVDA240816C013200002024-05-17 9:31AM EDT2024-08-1610.659.109.55-1.10-9.36%431450.04%
NVDA240920C013200002024-05-17 3:06PM EDT2024-09-2019.2318.5519.15-5.04-20.77%414250.95%
NVDA241018C013200002024-05-17 3:50PM EDT2024-10-1824.5324.2024.75-5.47-18.23%185850.08%
NVDA241115C013200002024-05-16 11:00AM EDT2024-11-1539.6531.2532.000.00-53950.16%
NVDA241220C013200002024-05-17 2:35PM EDT2024-12-2042.1041.7042.55-6.35-13.11%210450.72%
NVDA250117C013200002024-05-15 3:56PM EDT2025-01-1754.9247.9048.450.00-326350.26%
NVDA250221C013200002024-05-17 2:19PM EDT2025-02-2157.7557.4558.55+1.25+2.21%21650.70%
NVDA250321C013200002024-05-17 10:38AM EDT2025-03-2170.3064.5565.70-1.45-2.02%14350.79%
NVDA250620C013200002024-05-15 11:25AM EDT2025-06-2095.0087.6088.800.00-214751.27%
NVDA250919C013200002024-05-01 1:34PM EDT2025-09-1980.20107.45111.300.00--051.53%
NVDA251219C013200002024-05-15 11:57AM EDT2025-12-19140.00130.40131.800.00-105852.14%
NVDA260116C013200002024-05-16 10:55AM EDT2026-01-16150.60135.65137.150.00-16452.06%
NVDA260618C013200002024-04-26 11:03AM EDT2026-06-18149.92167.75169.250.00-11752.62%
NVDA261218C013200002024-05-15 3:21PM EDT2026-12-18212.65200.55203.850.00-111952.93%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P013200002024-05-17 10:55AM EDT2024-05-24381.51387.35401.75+5.92+1.58%220165.48%
NVDA240531P013200002024-05-17 3:28PM EDT2024-05-31394.85388.30401.80-22.11-5.30%630117.22%
NVDA240621P013200002024-05-15 10:20AM EDT2024-06-21387.45394.00397.150.00-3258.95%
NVDA240719P013200002024-05-13 1:36PM EDT2024-07-19418.60394.70397.650.00-22211145.67%
NVDA240816P013200002024-05-13 10:41AM EDT2024-08-16427.83395.50399.200.00-4141.55%
NVDA240920P013200002024-05-09 10:25AM EDT2024-09-20440.00397.60403.850.00-144541.58%
NVDA241018P013200002024-04-19 3:20PM EDT2024-10-18546.93400.60407.200.00-6540.76%
NVDA241115P013200002024-03-21 12:29PM EDT2024-11-15427.60554.65562.650.00-23105.77%
NVDA241220P013200002024-04-05 3:31PM EDT2024-12-20457.15442.40450.400.00-2254.75%
NVDA250117P013200002024-05-07 11:50AM EDT2025-01-17431.10409.65416.250.00-22537.80%
NVDA250221P013200002024-03-07 11:37AM EDT2025-02-21440.06455.80465.250.00--153.37%
NVDA250620P013200002024-05-08 12:13PM EDT2025-06-20455.00423.35437.050.00-2737.35%
NVDA251219P013200002024-05-08 12:23PM EDT2025-12-19471.70443.75458.200.00-4236.50%
NVDA260116P013200002024-03-04 11:22AM EDT2026-01-16499.18476.25488.250.00-2042.64%
NVDA260618P013200002024-05-01 2:19PM EDT2026-06-18535.21460.60472.950.00-19635.01%
NVDA261218P013200002024-05-09 10:29AM EDT2026-12-18509.00474.80489.850.00-192534.54%