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:1800.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C018000002024-05-17 3:59PM EDT2024-05-240.030.020.04+0.01+50.00%838773144.53%
NVDA240621C018000002024-05-17 12:44PM EDT2024-06-210.150.110.19+0.02+15.38%2322,05073.73%
NVDA240719C018000002024-05-17 1:51PM EDT2024-07-190.440.390.70-0.14-24.14%316362.50%
NVDA240816C018000002024-05-17 11:49AM EDT2024-08-161.151.051.13-0.25-17.86%262256.40%
NVDA240920C018000002024-05-17 3:42PM EDT2024-09-203.002.843.10-0.85-22.08%47454.99%
NVDA241018C018000002024-05-17 2:04PM EDT2024-10-184.504.254.55-1.50-25.00%23652.93%
NVDA241115C018000002024-05-16 9:30AM EDT2024-11-158.066.107.050.00-24852.18%
NVDA241220C018000002024-05-17 12:21PM EDT2024-12-2011.0010.0510.35+1.35+13.99%616151.95%
NVDA250117C018000002024-05-17 12:24PM EDT2025-01-1713.4512.4012.85-1.45-9.73%743651.10%
NVDA250221C018000002024-05-17 9:30AM EDT2025-02-2117.8416.6017.15-1.66-8.51%256050.95%
NVDA250321C018000002024-05-16 3:34PM EDT2025-03-2122.6520.2020.80-1.45-6.02%115550.86%
NVDA250620C018000002024-05-17 10:24AM EDT2025-06-2035.7033.2033.95-1.35-3.64%35050.80%
NVDA251219C018000002024-05-17 2:41PM EDT2025-12-1962.6062.6063.80-6.53-9.45%9712951.17%
NVDA260116C018000002024-05-16 12:10PM EDT2026-01-1674.5766.7567.700.00-235351.05%
NVDA260618C018000002024-05-16 1:32PM EDT2026-06-18100.7892.3093.550.00-14751.41%
NVDA261218C018000002024-05-16 12:09PM EDT2026-12-18132.00120.70123.200.00-5218851.59%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P018000002024-03-28 10:56AM EDT2024-06-21893.16916.40932.000.00-40191.85%
NVDA240719P018000002024-03-19 9:30AM EDT2024-07-19924.900.000.000.00-100.00%
NVDA240816P018000002024-03-11 11:44AM EDT2024-08-16931.30927.30937.950.00-60125.24%
NVDA241018P018000002024-03-20 3:15PM EDT2024-10-18893.001,030.651,045.650.00-460145.79%
NVDA241115P018000002024-03-27 3:00PM EDT2024-11-15901.85916.70931.000.00-2083.98%
NVDA241220P018000002024-03-28 1:48PM EDT2024-12-20893.90916.70931.200.00-2076.97%
NVDA250117P018000002024-05-13 1:48PM EDT2025-01-17896.34868.35883.350.00-2046.92%
NVDA250321P018000002024-04-30 3:29PM EDT2025-03-21931.18866.05886.000.00--044.23%
NVDA250620P018000002024-03-25 2:29PM EDT2025-06-20850.34994.001,012.000.00-2081.08%
NVDA260116P018000002024-04-18 9:54AM EDT2026-01-16957.12870.10890.000.00--033.69%
NVDA261218P018000002024-04-11 12:54PM EDT2026-12-18912.00900.00920.000.00-1036.01%