Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
953,86+6,06 (+0,64%)
Al cierre: 04:00PM EDT
954,34 +0,48 (+0,05%)
Después del cierre: 04:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1360.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C013600002024-05-21 3:13PM EDT2024-05-240.170.200.23-0.06-26.09%115250129.59%
NVDA240531C013600002024-05-21 3:37PM EDT2024-05-310.590.580.60+0.01+1.72%301887.89%
NVDA240607C013600002024-05-21 10:16AM EDT2024-06-070.860.870.94-0.04-4.44%232472.71%
NVDA240614C013600002024-05-21 9:44AM EDT2024-06-141.251.251.37-0.10-7.41%1465.06%
NVDA240621C013600002024-05-21 2:29PM EDT2024-06-211.421.531.62-0.13-8.39%651759.13%
NVDA240628C013600002024-05-20 9:35AM EDT2024-06-282.501.532.210.00-1355.04%
NVDA240719C013600002024-05-21 3:48PM EDT2024-07-194.034.004.05+0.03+0.81%1977950.75%
NVDA240816C013600002024-05-21 11:08AM EDT2024-08-168.008.008.25+0.30+3.90%224948.70%
NVDA240920C013600002024-05-21 12:20PM EDT2024-09-2017.0017.1517.45-0.04-0.23%15449249.88%
NVDA241018C013600002024-05-20 11:03AM EDT2024-10-1823.1022.9023.300.00-22549.05%
NVDA241115C013600002024-05-21 10:12AM EDT2024-11-1527.9030.4031.00-2.10-7.00%120649.41%
NVDA241220C013600002024-05-20 3:54PM EDT2024-12-2040.4040.9541.50+0.10+0.25%17150.11%
NVDA250117C013600002024-05-21 2:47PM EDT2025-01-1745.5046.9047.45+3.00+7.06%229949.59%
NVDA250221C013600002024-05-17 10:08AM EDT2025-02-2155.0056.9557.750.00-11850.00%
NVDA250321C013600002024-05-21 3:20PM EDT2025-03-2163.7064.4065.35+6.20+10.78%115350.20%
NVDA250620C013600002024-05-21 2:13PM EDT2025-06-2087.0087.9088.70-5.00-5.43%110250.67%
NVDA250919C013600002024-05-21 9:52AM EDT2025-09-19106.00108.50112.95+10.15+10.59%1951.12%
NVDA251219C013600002024-05-16 2:04PM EDT2025-12-19132.20131.70133.150.00-616851.62%
NVDA260116C013600002024-05-10 10:25AM EDT2026-01-16122.07137.30138.700.00-212051.57%
NVDA260618C013600002024-05-17 9:34AM EDT2026-06-18169.00170.20171.550.00-11352.14%
NVDA261218C013600002024-05-15 2:54PM EDT2026-12-18203.32203.70206.65-2.14-1.04%14852.42%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P013600002024-05-21 3:26PM EDT2024-05-24408.70402.20415.00-15.24-3.59%70179.83%
NVDA240531P013600002024-05-17 11:43AM EDT2024-05-31426.45402.30415.200.00-1770109.57%
NVDA240607P013600002024-05-02 10:54AM EDT2024-06-07518.75404.10412.250.00--082.18%
NVDA240621P013600002024-05-15 12:43PM EDT2024-06-21416.55407.15409.200.00-3061.66%
NVDA240719P013600002024-05-15 10:37AM EDT2024-07-19422.85407.30409.900.00-7350.15%
NVDA240816P013600002024-05-17 11:45AM EDT2024-08-16428.84407.80411.400.00-4244.23%
NVDA240920P013600002024-05-09 2:05PM EDT2024-09-20474.76410.95415.600.00-9942.58%
NVDA241018P013600002024-05-15 3:51PM EDT2024-10-18421.13413.80417.850.00-1240.50%
NVDA241115P013600002024-05-15 3:51PM EDT2024-11-15424.08416.60420.450.00-1239.19%
NVDA241220P013600002024-05-17 10:25AM EDT2024-12-20438.80420.40424.400.00-22438.36%
NVDA250117P013600002024-05-03 12:11PM EDT2025-01-17486.77422.30427.400.00-25237.72%
NVDA250221P013600002024-05-02 12:59PM EDT2025-02-21523.06423.90432.400.00--137.65%
NVDA250321P013600002024-05-21 2:22PM EDT2025-03-21432.55428.05439.45-48.95-10.17%2138.84%
NVDA250620P013600002024-03-07 12:40PM EDT2025-06-20477.90500.40509.950.00-1153.62%
NVDA251219P013600002024-05-08 11:12AM EDT2025-12-19503.40457.40469.050.00-4736.03%
NVDA260116P013600002024-04-22 3:20PM EDT2026-01-16578.52461.85470.350.00-575635.50%
NVDA260618P013600002024-04-25 2:53PM EDT2026-06-18566.56472.20486.100.00-712134.98%
NVDA261218P013600002024-05-07 10:03AM EDT2026-12-18532.81487.25503.600.00-14234.52%