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
953,83 -0,03 (-0,00%)
Después del cierre: 04:09PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1750.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C017500002024-05-21 3:52PM EDT2024-05-240.030.030.04-0.01-25.00%139342177.34%
NVDA240531C017500002024-05-21 3:47PM EDT2024-05-310.080.070.09-0.03-27.27%1821,779114.45%
NVDA240621C017500002024-05-21 12:29PM EDT2024-06-210.220.170.27+0.02+10.00%1462973.44%
NVDA240719C017500002024-05-21 3:49PM EDT2024-07-190.640.520.68-0.04-5.88%938959.60%
NVDA240816C017500002024-05-21 3:25PM EDT2024-08-161.271.261.38-0.04-3.05%15442154.18%
NVDA240920C017500002024-05-21 9:30AM EDT2024-09-203.753.553.85+0.02+0.54%233753.24%
NVDA241018C017500002024-05-20 10:27AM EDT2024-10-185.705.405.750.00-15551.50%
NVDA241115C017500002024-05-21 9:34AM EDT2024-11-157.758.208.75-1.00-11.43%15651.14%
NVDA241220C017500002024-05-21 2:54PM EDT2024-12-2012.0512.8013.05+0.40+3.43%6214751.04%
NVDA250117C017500002024-05-21 2:43PM EDT2025-01-1715.0515.6016.10-2.84-15.87%212850.24%
NVDA250221C017500002024-05-17 9:30AM EDT2025-02-2121.8020.8521.650.00-18250.39%
NVDA250321C017500002024-05-21 2:10PM EDT2025-03-2124.8024.7525.70+1.20+5.08%31,46150.18%
NVDA250620C017500002024-05-17 11:21AM EDT2025-06-2039.5540.2040.850.00-15050.34%
NVDA251219C017500002024-05-15 1:32PM EDT2025-12-1973.2073.1574.000.00-50058150.85%
NVDA260116C017500002024-05-21 11:47AM EDT2026-01-1676.5077.6578.50-1.55-1.99%183250.77%
NVDA260618C017500002024-05-21 3:15PM EDT2026-06-18104.35105.55106.50+8.22+8.55%58051.21%
NVDA261218C017500002024-05-21 3:17PM EDT2026-12-18135.40135.20137.00-1.50-1.10%18451.27%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P017500002024-03-28 1:50PM EDT2024-06-21844.61866.40882.000.00-40220.97%
NVDA240719P017500002024-03-20 3:16PM EDT2024-07-19843.40980.65995.650.00-220240.44%
NVDA240816P017500002024-03-20 3:15PM EDT2024-08-16843.35980.40995.400.00-270198.41%
NVDA240920P017500002024-03-08 12:00PM EDT2024-09-20809.85865.10877.300.00-20111.09%
NVDA241018P017500002024-03-11 3:06PM EDT2024-10-18888.30874.80888.650.00-100105.38%
NVDA241115P017500002024-03-11 3:47PM EDT2024-11-15891.05874.80889.400.00-30096.96%
NVDA241220P017500002024-03-12 3:30PM EDT2024-12-20850.10837.20849.650.00-2071.89%
NVDA250117P017500002024-04-03 9:30AM EDT2025-01-17864.620.000.000.00-100.00%
NVDA250221P017500002024-03-07 3:14PM EDT2025-02-21828.60860.00878.750.00--073.38%
NVDA260116P017500002024-03-08 12:42PM EDT2026-01-16853.90863.30882.000.00-1150.46%
NVDA260618P017500002024-05-21 3:15PM EDT2026-06-18810.22802.55821.95-39.58-4.66%56932.11%
NVDA261218P017500002024-05-15 3:37PM EDT2026-12-18824.33810.25827.950.00-45930.53%