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:1440.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C014400002024-05-17 3:58PM EDT2024-06-210.980.981.04-0.43-30.50%27774564.01%
NVDA240719C014400002024-05-16 1:21PM EDT2024-07-193.202.142.540.00-26453.98%
NVDA240816C014400002024-05-17 3:52PM EDT2024-08-164.954.505.10-1.45-22.66%259950.89%
NVDA240920C014400002024-05-15 11:19AM EDT2024-09-2013.3010.9011.250.00-210751.55%
NVDA241018C014400002024-05-16 11:04AM EDT2024-10-1820.1014.8515.350.00-1012450.30%
NVDA241115C014400002024-05-09 3:46PM EDT2024-11-1519.1020.1020.850.00-27050.18%
NVDA241220C014400002024-05-17 10:50AM EDT2024-12-2032.0028.2029.10-1.12-3.38%116050.70%
NVDA250117C014400002024-05-17 3:38PM EDT2025-01-1734.2533.1033.95-4.35-11.27%214650.14%
NVDA250221C014400002024-05-13 9:55AM EDT2025-02-2137.7541.2542.450.00-113450.53%
NVDA250321C014400002024-05-16 11:26AM EDT2025-03-2157.1047.5548.500.00-2650.59%
NVDA250620C014400002024-05-17 3:10PM EDT2025-06-2069.5067.9069.00-6.40-8.43%22350.95%
NVDA251219C014400002024-05-14 2:05PM EDT2025-12-19104.75107.70109.150.00-43351.75%
NVDA260116C014400002024-05-15 2:18PM EDT2026-01-16120.30112.75114.20-2.45-2.00%119551.67%
NVDA260618C014400002024-05-15 12:23PM EDT2026-06-18154.80143.60145.100.00-22352.19%
NVDA261218C014400002024-05-15 9:41AM EDT2026-12-18179.81175.80178.650.00-111752.47%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P014400002024-05-09 10:42AM EDT2024-06-21550.36507.30521.700.00-2087.09%
NVDA240719P014400002024-05-13 3:44PM EDT2024-07-19536.55506.85521.750.00-116065.04%
NVDA240816P014400002024-03-11 1:37PM EDT2024-08-16584.85567.35572.300.00-5097.64%
NVDA240920P014400002024-04-23 9:46AM EDT2024-09-20626.91513.95518.500.00-2040.50%
NVDA241018P014400002024-04-29 1:28PM EDT2024-10-18562.81515.05520.200.00-4039.50%
NVDA241220P014400002024-03-13 9:51AM EDT2024-12-20568.91552.15559.600.00-2356.87%
NVDA250117P014400002024-05-17 10:24AM EDT2025-01-17515.00519.55524.50-107.40-17.26%2035.59%
NVDA250221P014400002024-03-15 9:36AM EDT2025-02-21592.38562.75572.750.00-221754.89%
NVDA250321P014400002024-05-17 10:27AM EDT2025-03-21517.90521.65533.90-56.87-9.89%22937.68%
NVDA250620P014400002024-03-22 11:38AM EDT2025-06-20541.45670.00690.000.00-2277.56%
NVDA251219P014400002024-02-15 2:04PM EDT2025-12-19710.15595.10614.000.00-2049.58%
NVDA260116P014400002024-02-16 1:50PM EDT2026-01-16702.62596.00614.000.00-1048.43%
NVDA260618P014400002024-04-25 2:53PM EDT2026-06-18635.94555.45572.400.00-71234.40%
NVDA261218P014400002024-03-07 11:11AM EDT2026-12-18585.57600.00614.400.00-2138.97%