Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.064,69+26,70 (+2,57%)
Al cierre: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1450.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C014500002024-05-24 3:33PM EDT2024-05-310.010.010.52-0.04-80.00%21131087.74%
NVDA240607C014500002024-05-24 3:56PM EDT2024-06-070.170.130.21-0.01-5.56%17823059.18%
NVDA240614C014500002024-05-24 3:38PM EDT2024-06-140.360.330.46-0.12-25.00%2113653.05%
NVDA240621C014500002024-05-24 3:53PM EDT2024-06-210.560.551.50-0.09-13.85%8351952.03%
NVDA240628C014500002024-05-24 1:34PM EDT2024-06-280.690.901.11-0.15-17.86%125447.08%
NVDA240719C014500002024-05-24 2:58PM EDT2024-07-192.552.933.15-0.03-1.16%11549844.10%
NVDA240816C014500002024-05-24 3:02PM EDT2024-08-167.105.708.25+0.05+0.71%1814743.91%
NVDA240920C014500002024-05-24 9:41AM EDT2024-09-2017.1716.5522.75-0.93-5.14%118548.49%
NVDA241115C014500002024-05-21 10:46AM EDT2024-11-1521.7033.1538.400.00-213047.74%
NVDA241220C014500002024-05-23 3:55PM EDT2024-12-2046.3547.8052.70+1.60+3.58%27349.26%
NVDA250221C014500002024-05-24 1:41PM EDT2025-02-2164.0065.9073.70+2.35+3.81%524049.92%
NVDA250321C014500002024-05-23 12:57PM EDT2025-03-2176.0071.3079.600.00-96449.26%
NVDA250620C014500002024-05-23 2:24PM EDT2025-06-2096.88102.45109.000.00-5412450.39%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P014500002024-05-17 10:08AM EDT2024-05-31513.86381.00395.200.00-20122.07%
NVDA240607P014500002024-05-06 2:17PM EDT2024-06-07531.78380.45395.300.00--085.07%
NVDA240614P014500002024-05-16 9:59AM EDT2024-06-14495.44380.95393.400.00-2065.86%
NVDA240621P014500002024-05-16 1:31PM EDT2024-06-21503.15381.00395.200.00-4061.07%
NVDA240628P014500002024-05-22 10:39AM EDT2024-06-28503.18380.80395.800.00-2055.31%
NVDA240719P014500002024-05-22 10:08AM EDT2024-07-19500.15380.65395.300.00-20056.33%
NVDA240816P014500002024-05-16 10:05AM EDT2024-08-16499.55382.15391.550.00-4041.29%
NVDA240920P014500002024-05-24 3:00PM EDT2024-09-20399.00385.90399.65-135.55-25.36%24042.43%
NVDA241115P014500002024-04-23 10:10AM EDT2024-11-15638.750.000.000.00-200.00%
NVDA241220P014500002024-03-11 2:54PM EDT2024-12-20595.44580.35587.500.00-142697.24%
NVDA250221P014500002024-03-07 2:29PM EDT2025-02-21551.70572.70582.750.00--2283.60%
NVDA250321P014500002024-05-20 10:24AM EDT2025-03-21515.77413.60422.800.00-2336.12%
NVDA250620P014500002024-03-22 11:38AM EDT2025-06-20550.25680.00698.000.00-41295.17%