Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
947,64-0,16 (-0,02%)
A partir del 02:47PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1780.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C017800002024-05-17 10:49AM EDT2024-06-210.170.130.200.00-105473.93%
NVDA240719C017800002024-05-20 9:47AM EDT2024-07-190.630.430.540.00-13960.18%
NVDA240816C017800002024-05-20 3:57PM EDT2024-08-161.121.051.160.00-42154.71%
NVDA240920C017800002024-05-20 10:00AM EDT2024-09-203.703.053.300.00-23753.61%
NVDA241018C017800002024-04-05 9:38AM EDT2024-10-188.005.406.100.00-12553.38%
NVDA241115C017800002024-05-20 2:01PM EDT2024-11-157.427.107.500.00-2251.21%
NVDA241220C017800002024-04-19 3:53PM EDT2024-12-206.260.000.000.00-52912.50%
NVDA250117C017800002024-05-21 1:21PM EDT2025-01-1714.1613.8014.25+0.39+2.83%311150.29%
NVDA250221C017800002024-04-11 10:15AM EDT2025-02-2119.2516.7517.350.00-111949.33%
NVDA250321C017800002024-05-13 3:14PM EDT2025-03-2120.0022.5523.100.00-58450.25%
NVDA250620C017800002024-05-09 1:51PM EDT2025-06-2032.2736.8537.450.00-1950.33%
NVDA251219C017800002024-05-20 2:11PM EDT2025-12-1969.6568.6569.500.00-37550.87%
NVDA260116C017800002024-05-21 12:13PM EDT2026-01-1674.1872.9573.95+18.06+32.18%225750.79%
NVDA260618C017800002024-05-21 12:38PM EDT2026-06-18101.15100.10101.05+35.23+53.44%2951.20%
NVDA261218C017800002024-05-09 11:20AM EDT2026-12-18115.88129.60132.300.00-29251.41%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P017800002024-03-13 2:56PM EDT2024-06-21875.00895.55905.000.00-90214.97%
NVDA240719P017800002024-03-14 9:35AM EDT2024-07-19884.10895.55905.000.00-20157.00%
NVDA240816P017800002024-03-20 3:16PM EDT2024-08-16874.201,010.451,025.450.00-440198.69%
NVDA240920P017800002024-03-11 9:56AM EDT2024-09-20917.85908.90913.400.00-50115.74%
NVDA241018P017800002024-03-12 2:25PM EDT2024-10-18878.85868.80879.500.00-5084.46%
NVDA241115P017800002024-03-11 2:32PM EDT2024-11-15917.25904.80919.650.00-6096.44%
NVDA241220P017800002024-03-11 1:39PM EDT2024-12-20920.10904.80918.150.00-5087.90%
NVDA250117P017800002024-03-11 1:55PM EDT2025-01-17927.84900.65918.000.00-1081.82%
NVDA250221P017800002024-03-07 3:12PM EDT2025-02-21858.95890.00910.000.00--073.00%
NVDA250321P017800002024-05-06 11:53AM EDT2025-03-21862.17823.45838.700.00-2038.39%
NVDA250620P017800002024-03-07 1:35PM EDT2025-06-20867.15890.00910.000.00--061.07%
NVDA251219P017800002024-03-20 12:16PM EDT2025-12-19900.391,008.001,026.000.00-2077.37%
NVDA260116P017800002024-03-08 12:42PM EDT2026-01-16882.10892.00912.000.00-2252.40%
NVDA261218P017800002024-05-07 12:33PM EDT2026-12-18882.88838.20857.850.00-58029.55%