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:1400.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C014000002024-05-17 3:56PM EDT2024-05-240.240.200.30+0.02+9.09%1,0652,761114.45%
NVDA240531C014000002024-05-17 3:55PM EDT2024-05-310.390.400.50-0.11-22.00%3816986.43%
NVDA240607C014000002024-05-17 3:59PM EDT2024-06-070.720.680.79-0.07-8.86%414074.98%
NVDA240614C014000002024-05-17 3:16PM EDT2024-06-141.131.031.18-0.09-7.38%73668.58%
NVDA240621C014000002024-05-17 3:46PM EDT2024-06-211.311.211.32-0.16-10.88%1882,10262.52%
NVDA240628C014000002024-05-17 3:23PM EDT2024-06-281.741.461.82-0.33-15.94%645759.30%
NVDA240719C014000002024-05-17 3:29PM EDT2024-07-193.172.943.15-0.81-20.35%5499853.51%
NVDA240816C014000002024-05-17 3:58PM EDT2024-08-166.055.906.15-1.45-19.33%5098050.60%
NVDA240920C014000002024-05-17 3:13PM EDT2024-09-2013.6013.0013.35-2.75-16.82%192,06151.31%
NVDA241018C014000002024-05-17 12:47PM EDT2024-10-1818.9017.4018.00-2.45-11.48%143350.14%
NVDA241115C014000002024-05-16 3:27PM EDT2024-11-1528.9522.8524.250.00-1588950.03%
NVDA241220C014000002024-05-17 2:08PM EDT2024-12-2033.1532.1033.00-4.00-10.77%251,15550.69%
NVDA250117C014000002024-05-17 3:53PM EDT2025-01-1738.0037.4538.10-6.00-13.64%201,48550.15%
NVDA250221C014000002024-05-16 1:38PM EDT2025-02-2152.7246.1047.050.00-210350.54%
NVDA250321C014000002024-05-17 9:34AM EDT2025-03-2158.2552.6053.70-2.18-3.61%616950.65%
NVDA250620C014000002024-05-16 12:33PM EDT2025-06-2083.8073.9074.950.00-268751.03%
NVDA251219C014000002024-05-17 3:28PM EDT2025-12-19116.80114.80116.10-7.55-6.07%422551.86%
NVDA260116C014000002024-05-17 2:14PM EDT2026-01-16120.13119.90121.30-11.17-8.51%458051.78%
NVDA260618C014000002024-05-16 2:25PM EDT2026-06-18162.40151.25152.600.00-25452.32%
NVDA261218C014000002024-05-17 11:01AM EDT2026-12-18191.55183.75185.00-9.65-4.80%2044252.49%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P014000002024-05-16 9:48AM EDT2024-05-31442.63467.25481.750.00-80131.23%
NVDA240621P014000002024-05-15 10:11AM EDT2024-06-21470.53468.35481.400.00-2082.08%
NVDA240719P014000002024-05-15 1:01PM EDT2024-07-19454.70467.10482.000.00-2062.38%
NVDA240816P014000002024-05-09 9:33AM EDT2024-08-16495.25473.85477.350.00-2142.10%
NVDA240920P014000002024-05-15 10:26AM EDT2024-09-20470.36475.10479.150.00-21939.70%
NVDA241018P014000002024-05-13 1:38PM EDT2024-10-18501.13476.60480.550.00-2038.05%
NVDA241115P014000002024-05-14 2:33PM EDT2024-11-15490.54477.80482.850.00-2037.68%
NVDA241220P014000002024-05-14 2:31PM EDT2024-12-20494.87480.75485.350.00-65336.77%
NVDA250117P014000002024-05-10 1:47PM EDT2025-01-17512.10482.95487.100.00-23635.94%
NVDA250221P014000002024-04-18 3:10PM EDT2025-02-21558.32483.35494.350.00-1538.05%
NVDA250321P014000002024-05-02 2:33PM EDT2025-03-21555.18485.15497.850.00-1438.07%
NVDA250620P014000002024-05-13 10:41AM EDT2025-06-20525.72491.55507.900.00-11237.49%
NVDA251219P014000002024-05-08 11:47AM EDT2025-12-19540.75508.85524.150.00-2235.80%
NVDA260116P014000002024-04-26 1:31PM EDT2026-01-16555.00511.05525.150.00-1635.23%
NVDA260618P014000002024-04-18 10:01AM EDT2026-06-18589.68523.30538.050.00-22134.46%
NVDA261218P014000002024-05-17 2:11PM EDT2026-12-18542.17536.50551.85+11.64+2.19%24533.65%