Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
952,74+4,94 (+0,52%)
A partir del 03:37PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1650.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C016500002024-05-21 3:20PM EDT2024-05-240.060.040.06-0.01-14.29%226859166.80%
NVDA240531C016500002024-05-21 3:06PM EDT2024-05-310.120.110.14-0.02-14.29%278677108.79%
NVDA240621C016500002024-05-21 2:45PM EDT2024-06-210.280.280.34-0.04-12.50%1323969.68%
NVDA240719C016500002024-05-21 9:32AM EDT2024-07-190.900.810.89+0.05+5.88%428257.06%
NVDA240816C016500002024-05-21 3:22PM EDT2024-08-161.961.851.97+0.02+1.09%24852.49%
NVDA240920C016500002024-05-21 3:13PM EDT2024-09-205.024.905.10-0.28-5.28%23451.80%
NVDA241018C016500002024-05-15 3:34PM EDT2024-10-188.757.257.500.00-31750.27%
NVDA241115C016500002024-05-15 12:07PM EDT2024-11-1512.0510.7011.100.00-15350.02%
NVDA241220C016500002024-05-17 2:35PM EDT2024-12-2015.0016.3516.650.00-29150.28%
NVDA250117C016500002024-05-21 11:07AM EDT2025-01-1720.1019.8020.150.00-211149.69%
NVDA250221C016500002024-05-17 2:43PM EDT2025-02-2123.8025.9526.400.00-318749.90%
NVDA250321C016500002024-05-21 9:45AM EDT2025-03-2129.6830.9031.60-5.00-14.42%133650.04%
NVDA250620C016500002024-05-21 1:21PM EDT2025-06-2048.0447.9548.60-0.61-1.25%49150.11%
NVDA251219C016500002024-05-21 1:15PM EDT2025-12-1983.8383.9084.80+3.13+3.88%22750.85%
NVDA260116C016500002024-05-16 11:34AM EDT2026-01-1694.3088.5089.600.00-3112450.76%
NVDA260618C016500002024-05-20 10:06AM EDT2026-06-18119.07117.70118.950.00-8551.24%
NVDA261218C016500002024-05-20 2:33PM EDT2026-12-18150.00149.05151.300.00-22451.47%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P016500002024-05-09 12:42PM EDT2024-06-21758.15696.20702.350.00-2088.62%
NVDA240719P016500002024-03-14 9:45AM EDT2024-07-19759.50765.60775.050.00-110149.34%
NVDA240816P016500002024-03-13 10:07AM EDT2024-08-16763.15761.55766.500.00-30119.22%
NVDA240920P016500002024-05-09 10:45AM EDT2024-09-20761.50696.40702.100.00-2051.85%
NVDA241018P016500002024-04-17 11:54AM EDT2024-10-18791.17718.30731.850.00-4068.71%
NVDA241115P016500002024-03-08 3:03PM EDT2024-11-15773.49763.85777.100.00-12086.55%
NVDA241220P016500002024-03-27 10:44AM EDT2024-12-20751.61776.90781.750.00-8082.75%
NVDA250117P016500002024-05-20 10:15AM EDT2025-01-17704.35697.65701.450.00-3836.15%
NVDA250221P016500002024-03-08 3:20PM EDT2025-02-21775.13762.75776.150.00-162169.22%
NVDA250321P016500002024-03-08 12:42PM EDT2025-03-21751.60763.10776.550.00-1166.10%
NVDA250620P016500002024-03-25 3:05PM EDT2025-06-20712.62844.00862.000.00-2080.92%
NVDA251219P016500002024-04-17 12:33PM EDT2025-12-19804.11729.15746.000.00--041.71%
NVDA260618P016500002024-04-05 9:38AM EDT2026-06-18796.65768.00788.000.00-1045.80%
NVDA261218P016500002024-05-15 9:57AM EDT2026-12-18751.00722.20739.200.00-1131.16%