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:1600.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C016000002024-05-17 3:47PM EDT2024-05-240.070.050.17-0.02-22.22%188213134.96%
NVDA240531C016000002024-05-17 3:47PM EDT2024-05-310.150.100.210.00-6673098.54%
NVDA240607C016000002024-05-17 3:46PM EDT2024-06-070.240.210.31-0.06-20.00%5342084.62%
NVDA240614C016000002024-05-17 3:27PM EDT2024-06-140.350.330.430.00-1415476.27%
NVDA240621C016000002024-05-17 3:56PM EDT2024-06-210.400.370.46-0.02-4.76%451,02068.87%
NVDA240719C016000002024-05-17 2:54PM EDT2024-07-191.031.071.17-0.42-28.97%59466957.81%
NVDA240816C016000002024-05-17 2:34PM EDT2024-08-162.302.252.42-0.68-22.82%2025453.35%
NVDA240920C016000002024-05-17 2:22PM EDT2024-09-205.755.756.25-1.85-24.34%7526053.14%
NVDA241018C016000002024-05-17 10:28AM EDT2024-10-189.458.009.00-1.80-16.00%323951.45%
NVDA241115C016000002024-05-17 2:47PM EDT2024-11-1511.4811.7012.20-2.82-19.72%215150.89%
NVDA241220C016000002024-05-17 10:09AM EDT2024-12-2019.1017.4017.80-1.81-8.66%138651.05%
NVDA250117C016000002024-05-17 3:59PM EDT2025-01-1721.2520.9521.50-4.55-17.64%968750.39%
NVDA250221C016000002024-05-16 3:49PM EDT2025-02-2131.1627.1027.950.00-1022250.58%
NVDA250321C016000002024-05-17 2:41PM EDT2025-03-2132.1032.0532.80-6.80-17.48%15050.56%
NVDA250620C016000002024-05-16 3:56PM EDT2025-06-2054.7048.8549.800.00-125650.74%
NVDA251219C016000002024-05-16 9:54AM EDT2025-12-1995.2584.1585.400.00-19451.39%
NVDA260116C016000002024-05-17 1:52PM EDT2026-01-1691.8088.7090.05-9.20-9.11%130951.30%
NVDA260618C016000002024-05-15 11:54AM EDT2026-06-18126.00117.50118.800.00-148651.77%
NVDA261218C016000002024-05-17 1:02PM EDT2026-12-18154.55148.25151.05-6.52-4.05%311352.03%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P016000002024-04-26 12:44PM EDT2024-05-31727.90667.35682.350.00-20164.84%
NVDA240621P016000002024-05-09 12:42PM EDT2024-06-21708.15667.60681.700.00-20102.38%
NVDA240719P016000002024-04-02 11:59AM EDT2024-07-19709.17732.85747.550.00-20140.83%
NVDA240816P016000002024-05-16 10:06AM EDT2024-08-16652.55668.30681.800.00-4063.72%
NVDA240920P016000002024-05-07 10:28AM EDT2024-09-20703.09668.30682.050.00-2054.56%
NVDA241018P016000002024-04-30 10:31AM EDT2024-10-18723.57672.85677.350.00-2040.66%
NVDA241115P016000002024-05-14 2:33PM EDT2024-11-15685.77668.50682.050.00-2045.43%
NVDA241220P016000002024-05-14 2:31PM EDT2024-12-20687.63673.05677.850.00-2035.39%
NVDA250117P016000002024-05-13 1:48PM EDT2025-01-17696.59673.30677.950.00-2233.52%
NVDA250221P016000002024-03-11 2:49PM EDT2025-02-21738.25723.95736.600.00-321062.96%
NVDA250321P016000002024-05-06 11:53AM EDT2025-03-21686.42671.60685.000.00-2037.57%
NVDA250620P016000002024-03-19 11:27AM EDT2025-06-20741.68749.55764.000.00-21061.12%
NVDA251219P016000002024-05-08 11:10AM EDT2025-12-19712.00683.15699.800.00-62534.12%
NVDA260116P016000002024-04-26 2:03PM EDT2026-01-16740.17684.65700.000.00-38333.41%
NVDA260618P016000002024-04-18 10:01AM EDT2026-06-18769.42692.55710.000.00-21132.92%
NVDA261218P016000002024-05-01 3:56PM EDT2026-12-18788.15700.75719.100.00-607831.81%