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:1480.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C014800002024-05-17 3:39PM EDT2024-06-210.820.730.84-0.10-10.87%544265.14%
NVDA240719C014800002024-05-15 2:02PM EDT2024-07-192.501.872.060.00-456955.15%
NVDA240816C014800002024-05-17 2:59PM EDT2024-08-164.103.854.20-1.54-27.30%436551.62%
NVDA240920C014800002024-05-17 3:30PM EDT2024-09-209.729.159.95-1.88-16.21%568852.06%
NVDA241018C014800002024-05-16 9:57AM EDT2024-10-1817.0312.7013.300.00-14250.55%
NVDA241115C014800002024-05-16 10:42AM EDT2024-11-1522.4517.4518.200.00-138650.33%
NVDA241220C014800002024-05-16 1:35PM EDT2024-12-2029.6224.8525.750.00-224950.76%
NVDA250117C014800002024-05-17 10:17AM EDT2025-01-1729.1028.8530.75-7.56-20.62%111,89750.16%
NVDA250221C014800002024-04-22 1:50PM EDT2025-02-2121.2737.0538.200.00-22450.52%
NVDA250321C014800002024-05-17 12:10PM EDT2025-03-2145.9543.0044.15-2.75-5.65%3350.60%
NVDA250620C014800002024-05-16 10:18AM EDT2025-06-2071.7062.4063.550.00-456950.87%
NVDA251219C014800002024-05-14 2:06PM EDT2025-12-1998.45101.20102.600.00-25651.65%
NVDA260116C014800002024-05-14 1:52PM EDT2026-01-16102.50106.05107.550.00-259351.55%
NVDA260618C014800002024-05-17 2:23PM EDT2026-06-18134.90136.50137.95-10.63-7.30%16952.08%
NVDA261218C014800002024-05-15 12:05PM EDT2026-12-18169.20168.25171.30-9.45-5.29%761952.35%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P014800002024-05-06 3:58PM EDT2024-06-21560.44548.30561.550.00-315090.71%
NVDA240719P014800002024-05-15 10:37AM EDT2024-07-19542.29546.85561.800.00-4068.16%
NVDA240816P014800002024-05-17 11:47AM EDT2024-08-16547.10548.35561.85-39.36-6.71%2056.82%
NVDA240920P014800002024-05-09 10:45AM EDT2024-09-20592.10553.45557.550.00-2040.20%
NVDA241018P014800002024-05-09 2:59PM EDT2024-10-18590.75553.40560.200.00-2141.37%
NVDA241115P014800002024-04-24 10:22AM EDT2024-11-15651.75554.40559.800.00-2037.49%
NVDA241220P014800002024-03-15 9:31AM EDT2024-12-20623.97599.85607.000.00-21262.50%
NVDA250117P014800002024-04-16 1:54PM EDT2025-01-17609.55557.20562.100.00-3034.95%
NVDA250221P014800002024-05-07 11:34AM EDT2025-02-21584.30558.20567.700.00-2137.21%
NVDA250321P014800002024-03-13 10:27AM EDT2025-03-21612.46600.10610.350.00-2653.17%
NVDA250620P014800002024-03-26 9:59AM EDT2025-06-20564.00662.10679.650.00-22166.19%
NVDA251219P014800002024-03-13 11:35AM EDT2025-12-19627.65611.35621.050.00-2142.95%
NVDA260116P014800002024-05-01 12:56PM EDT2026-01-16671.91579.15593.650.00-175234.57%
NVDA260618P014800002024-02-14 11:52AM EDT2026-06-18748.40638.00658.000.00-2045.34%
NVDA261218P014800002024-05-06 1:00PM EDT2026-12-18614.98600.35618.000.00-4019533.09%