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:1700.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C017000002024-05-17 3:25PM EDT2024-05-240.030.010.08-0.03-50.00%312161137.50%
NVDA240531C017000002024-05-17 3:51PM EDT2024-05-310.100.030.11+0.02+25.00%58255100.78%
NVDA240621C017000002024-05-17 1:55PM EDT2024-06-210.230.250.30-0.02-8.00%4342,89072.22%
NVDA240719C017000002024-05-17 10:51AM EDT2024-07-190.830.650.78-0.08-8.79%1117059.73%
NVDA240816C017000002024-05-17 2:56PM EDT2024-08-161.491.501.62-0.74-33.18%6911954.85%
NVDA240920C017000002024-05-17 3:58PM EDT2024-09-204.154.004.20-1.22-22.72%9924353.90%
NVDA241018C017000002024-05-17 2:58PM EDT2024-10-185.955.606.45-1.95-24.68%314652.13%
NVDA241115C017000002024-05-17 2:48PM EDT2024-11-158.638.559.00-2.75-24.17%427051.50%
NVDA241220C017000002024-05-17 11:43AM EDT2024-12-2014.2113.1013.45-1.44-9.20%415251.45%
NVDA250117C017000002024-05-17 3:55PM EDT2025-01-1716.4015.9516.95-3.25-16.54%4685750.85%
NVDA250221C017000002024-05-15 2:15PM EDT2025-02-2125.0221.0021.750.00-14650.69%
NVDA250321C017000002024-05-17 3:59PM EDT2025-03-2125.7525.3025.90-3.00-10.43%117650.65%
NVDA250620C017000002024-05-16 3:09PM EDT2025-06-2046.6840.1041.000.00-119550.73%
NVDA251219C017000002024-05-15 3:49PM EDT2025-12-1980.1572.4073.650.00-13751.25%
NVDA260116C017000002024-05-17 12:25PM EDT2026-01-1681.0076.8579.45-3.79-4.47%185351.35%
NVDA260618C017000002024-05-16 2:20PM EDT2026-06-18112.20103.95105.250.00-45451.57%
NVDA261218C017000002024-05-15 3:42PM EDT2026-12-18145.00133.55136.100.00-910551.77%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P017000002024-03-28 1:33PM EDT2024-06-21794.09816.40832.000.00-1040181.85%
NVDA240719P017000002024-05-14 9:41AM EDT2024-07-19801.46767.25781.750.00-2082.81%
NVDA240816P017000002024-03-21 9:31AM EDT2024-08-16781.40930.40945.400.00-10182.55%
NVDA240920P017000002024-05-09 10:44AM EDT2024-09-20810.28768.30782.000.00-2059.01%
NVDA241018P017000002024-03-07 3:22PM EDT2024-10-18777.45815.90828.000.00--085.42%
NVDA241115P017000002024-03-11 3:54PM EDT2024-11-15846.65824.80839.650.00-20083.91%
NVDA241220P017000002024-04-29 12:49PM EDT2024-12-20827.73767.15781.800.00-4044.77%
NVDA250117P017000002024-04-30 1:31PM EDT2025-01-17834.41768.45783.450.00-2043.96%
NVDA250221P017000002024-03-07 1:42PM EDT2025-02-21789.90812.40830.000.00--063.05%
NVDA250321P017000002024-04-30 3:29PM EDT2025-03-21831.22769.20784.200.00-2039.91%
NVDA250620P017000002024-04-23 12:40PM EDT2025-06-20881.11770.05787.850.00--037.65%
NVDA251219P017000002024-04-23 12:31PM EDT2025-12-19880.14776.85792.750.00-4033.64%
NVDA260116P017000002024-04-18 9:54AM EDT2026-01-16858.93776.85793.250.00-2033.09%
NVDA260618P017000002024-04-18 10:01AM EDT2026-06-18863.59782.35799.700.00-2731.94%
NVDA261218P017000002024-05-06 2:49PM EDT2026-12-18803.62788.40808.000.00-22931.07%