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
954,28 +0,42 (+0,04%)
Después del cierre: 04:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1380.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C013800002024-05-21 3:46PM EDT2024-05-240.210.150.210.00-47240131.74%
NVDA240531C013800002024-05-21 3:08PM EDT2024-05-310.480.510.59-0.01-2.04%238790.16%
NVDA240607C013800002024-05-21 12:43PM EDT2024-06-070.780.740.87+0.16+25.81%31174.02%
NVDA240614C013800002024-05-21 10:10AM EDT2024-06-141.161.111.24-0.13-10.08%2566.21%
NVDA240621C013800002024-05-21 3:52PM EDT2024-06-211.351.351.41-0.10-6.90%2291,05259.91%
NVDA240628C013800002024-05-21 3:26PM EDT2024-06-281.761.182.47-0.54-23.48%1556.65%
NVDA240719C013800002024-05-21 12:49PM EDT2024-07-193.483.553.70-0.66-15.94%566151.35%
NVDA240816C013800002024-05-21 3:33PM EDT2024-08-167.307.207.45+0.50+7.35%512649.03%
NVDA240920C013800002024-05-21 3:26PM EDT2024-09-2015.3815.9016.20+0.88+6.07%845750.08%
NVDA241018C013800002024-05-21 12:24PM EDT2024-10-1821.2021.4521.80-2.65-11.11%4811249.33%
NVDA241115C013800002024-05-17 2:02PM EDT2024-11-1526.0028.6529.200.00-214349.65%
NVDA241220C013800002024-05-21 2:49PM EDT2024-12-2037.0038.7539.25+0.21+0.57%19050.14%
NVDA250117C013800002024-05-21 2:27PM EDT2025-01-1742.9244.6545.15+0.42+0.99%634849.76%
NVDA250221C013800002024-05-13 1:45PM EDT2025-02-2146.3054.3555.200.00-129050.14%
NVDA250321C013800002024-05-16 9:47AM EDT2025-03-2167.0061.7062.550.00-22350.31%
NVDA250620C013800002024-05-20 1:34PM EDT2025-06-2083.7585.0085.850.00-118950.82%
NVDA250919C013800002024-05-17 2:48PM EDT2025-09-1997.00105.70109.300.00-1151.22%
NVDA251219C013800002024-05-16 2:04PM EDT2025-12-19128.15128.30129.650.00-44051.69%
NVDA260116C013800002024-05-20 12:53PM EDT2026-01-16133.40133.95135.250.00-519551.66%
NVDA260618C013800002024-05-21 12:25PM EDT2026-06-18165.50166.65168.00-0.41-0.25%25952.20%
NVDA261218C013800002024-05-08 11:02AM EDT2026-12-18184.50200.25203.550.00-125352.53%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P013800002024-05-15 12:48PM EDT2024-05-24434.78421.40434.500.00--0176.68%
NVDA240614P013800002024-05-15 1:21PM EDT2024-06-14438.15425.10428.250.00--059.72%
NVDA240621P013800002024-05-17 12:08PM EDT2024-06-21445.70422.55435.500.00-2167.54%
NVDA240719P013800002024-05-13 10:24AM EDT2024-07-19481.60425.55428.100.00-42046.28%
NVDA240816P013800002024-05-03 10:19AM EDT2024-08-16502.87425.25429.450.00-2041.78%
NVDA240920P013800002024-05-10 1:37PM EDT2024-09-20482.99426.85433.600.00-2941.54%
NVDA241018P013800002024-05-02 12:51PM EDT2024-10-18534.97428.00436.050.00-2240.02%
NVDA241115P013800002024-04-24 10:22AM EDT2024-11-15552.50433.35438.100.00-211638.49%
NVDA241220P013800002024-04-29 1:05PM EDT2024-12-20518.31437.35442.500.00-2738.21%
NVDA250117P013800002024-05-20 10:15AM EDT2025-01-17447.85439.30444.300.00-34537.00%
NVDA250620P013800002024-05-20 10:32AM EDT2025-06-20463.90452.35464.800.00-6536.79%
NVDA251219P013800002024-04-23 11:37AM EDT2025-12-19573.64472.40487.050.00-1136.30%
NVDA260116P013800002024-05-01 12:56PM EDT2026-01-16582.02474.65488.950.00-171835.91%
NVDA260618P013800002024-04-25 3:32PM EDT2026-06-18583.46484.60503.350.00-585835.10%
NVDA261218P013800002024-05-06 10:03AM EDT2026-12-18540.00498.60515.750.00-2320033.75%