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:1790.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C017900002024-05-17 3:54PM EDT2024-05-240.030.020.030.00-284244141.41%
NVDA240621C017900002024-05-17 10:45AM EDT2024-06-210.140.040.32+0.04+40.00%158374.41%
NVDA240719C017900002024-05-16 3:43PM EDT2024-07-190.520.330.560.00-1963360.72%
NVDA240816C017900002024-05-16 12:07PM EDT2024-08-161.451.001.200.00-313156.07%
NVDA240920C017900002024-05-17 10:33AM EDT2024-09-203.452.843.25+0.05+1.47%125054.83%
NVDA241018C017900002024-05-17 11:23AM EDT2024-10-184.954.204.85-0.65-11.61%19852.82%
NVDA241115C017900002024-05-17 2:27PM EDT2024-11-156.556.307.10-1.76-21.18%25752.02%
NVDA241220C017900002024-05-17 2:11PM EDT2024-12-2010.509.8011.20-2.15-17.00%123251.94%
NVDA250117C017900002024-05-17 1:53PM EDT2025-01-1713.5012.7013.10-1.24-8.41%1043851.02%
NVDA250221C017900002024-05-09 3:34PM EDT2025-02-2116.3017.0017.750.00-236951.00%
NVDA250321C017900002024-05-16 10:05AM EDT2025-03-2122.0020.6021.30-3.35-13.21%160450.84%
NVDA250620C017900002024-05-14 10:37AM EDT2025-06-2031.8033.8034.600.00-17450.79%
NVDA251219C017900002024-05-17 12:46PM EDT2025-12-1965.7663.4564.75-4.61-6.55%47851.17%
NVDA260116C017900002024-05-15 11:23AM EDT2026-01-1673.5067.6568.700.00-118151.06%
NVDA260618C017900002024-05-14 3:35PM EDT2026-06-1891.7193.3594.700.00-3614051.43%
NVDA261218C017900002024-05-15 3:44PM EDT2026-12-18132.40121.80124.550.00-429851.61%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P017900002024-03-13 11:29AM EDT2024-06-21902.35897.85902.450.00-20172.56%
NVDA240719P017900002024-03-20 3:16PM EDT2024-07-19883.351,020.551,035.550.00-80227.05%
NVDA240816P017900002024-03-20 3:15PM EDT2024-08-16896.801,020.451,035.450.00-220188.86%
NVDA240920P017900002024-03-20 3:16PM EDT2024-09-20897.001,020.801,035.150.00-500160.52%
NVDA241018P017900002024-03-08 12:53PM EDT2024-10-18897.55903.20917.300.00-2088.69%
NVDA241115P017900002024-03-11 2:21PM EDT2024-11-15925.65914.90928.800.00-5087.75%
NVDA241220P017900002024-03-08 11:31AM EDT2024-12-20834.40903.10918.100.00-2074.91%
NVDA250117P017900002024-03-08 10:35AM EDT2025-01-17839.10900.00918.000.00-5069.73%
NVDA250221P017900002024-03-07 3:10PM EDT2025-02-21868.95900.00920.000.00--065.69%
NVDA250321P017900002024-04-30 3:34PM EDT2025-03-21912.50856.00875.600.00-2043.63%
NVDA250620P017900002024-03-07 2:41PM EDT2025-06-20874.80900.00920.000.00--055.05%
NVDA251219P017900002024-03-08 2:34PM EDT2025-12-19922.20902.00920.000.00-828248.63%
NVDA260116P017900002024-03-08 12:43PM EDT2026-01-16891.40902.00920.000.00-4447.51%
NVDA260618P017900002024-04-18 9:51AM EDT2026-06-18946.18866.25884.000.00-6031.63%
NVDA261218P017900002024-03-12 3:49PM EDT2026-12-18899.70884.00904.000.00-2134.33%