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
953,86 0,00 (0,00%)
Después del cierre: 04:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1500.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C015000002024-05-21 3:41PM EDT2024-05-240.110.080.11-0.03-21.43%9089,081148.44%
NVDA240531C015000002024-05-21 3:17PM EDT2024-05-310.260.260.280.00-16485899.02%
NVDA240607C015000002024-05-21 3:20PM EDT2024-06-070.410.380.42-0.05-10.87%479580.81%
NVDA240614C015000002024-05-21 3:10PM EDT2024-06-140.530.530.63-0.10-15.87%79271.61%
NVDA240621C015000002024-05-21 3:43PM EDT2024-06-210.670.650.68-0.04-5.63%8035,23864.36%
NVDA240628C015000002024-05-21 3:43PM EDT2024-06-280.880.771.10-0.02-2.22%262460.89%
NVDA240719C015000002024-05-21 3:34PM EDT2024-07-191.821.731.83+0.07+4.00%981,57153.72%
NVDA240816C015000002024-05-21 3:25PM EDT2024-08-163.803.803.95-0.10-2.56%1318,17050.34%
NVDA240920C015000002024-05-21 3:03PM EDT2024-09-208.759.159.35-0.45-4.89%3511,57650.54%
NVDA241018C015000002024-05-21 10:46AM EDT2024-10-1812.9513.0013.30-0.05-0.38%339549.60%
NVDA241115C015000002024-05-21 3:16PM EDT2024-11-1517.8518.3518.75+0.10+0.56%976149.71%
NVDA241220C015000002024-05-21 12:24PM EDT2024-12-2026.2026.2026.45+0.20+0.77%1172150.01%
NVDA250117C015000002024-05-21 3:40PM EDT2025-01-1731.3530.9031.30+0.95+3.13%1462,37249.56%
NVDA250221C015000002024-05-20 9:58AM EDT2025-02-2139.8238.9039.700.00-214850.02%
NVDA250321C015000002024-05-21 3:35PM EDT2025-03-2145.6545.1546.05+1.55+3.51%251450.16%
NVDA250620C015000002024-05-21 3:37PM EDT2025-06-2066.5065.5566.30+1.50+2.31%31,26550.33%
NVDA251219C015000002024-05-21 12:43PM EDT2025-12-19105.80105.95107.00-0.20-0.19%916651.19%
NVDA260116C015000002024-05-21 3:37PM EDT2026-01-16112.00111.05112.25+1.10+0.99%181,37051.13%
NVDA260618C015000002024-05-21 11:52AM EDT2026-06-18140.40142.50143.65-1.26-0.89%1923551.67%
NVDA261218C015000002024-05-21 12:58PM EDT2026-12-18174.00176.00177.85-3.00-1.69%1864052.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P015000002024-05-16 9:39AM EDT2024-05-31546.85542.20555.700.00--0134.81%
NVDA240621P015000002024-05-07 10:02AM EDT2024-06-21603.27545.10551.850.00-15076.76%
NVDA240719P015000002024-05-14 9:41AM EDT2024-07-19601.49544.30551.700.00-2054.19%
NVDA240816P015000002024-05-01 10:03AM EDT2024-08-16660.12544.80551.100.00-1052.73%
NVDA240920P015000002024-05-15 10:26AM EDT2024-09-20567.73546.75550.050.00-2142.74%
NVDA241018P015000002024-05-21 12:51PM EDT2024-10-18553.18547.35551.55-46.79-7.80%3040.95%
NVDA241115P015000002024-05-15 11:09AM EDT2024-11-15559.30548.05552.500.00-2138.83%
NVDA241220P015000002024-05-20 10:15AM EDT2024-12-20558.65549.80554.300.00-48037.38%
NVDA250117P015000002024-05-10 2:23PM EDT2025-01-17603.75551.00555.450.00-4836.17%
NVDA250221P015000002024-05-15 12:49PM EDT2025-02-21562.90550.35558.500.00-2036.06%
NVDA250321P015000002024-05-10 2:43PM EDT2025-03-21608.25554.40563.800.00-2037.55%
NVDA250620P015000002024-05-08 11:14AM EDT2025-06-20610.60556.15571.600.00-22036.47%
NVDA251219P015000002024-05-17 10:15AM EDT2025-12-19596.22572.45583.700.00-2534.06%
NVDA260116P015000002024-05-21 10:50AM EDT2026-01-16585.93576.30583.70+1.35+0.23%117433.27%
NVDA260618P015000002024-05-15 11:43AM EDT2026-06-18599.87585.60601.850.00-21234.14%
NVDA261218P015000002024-05-16 3:19PM EDT2026-12-18609.58594.75611.500.00-16132.59%