Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
762,00-84,71 (-10,00%)
Al cierre: 04:00PM EDT
759,80 -2,20 (-0,29%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:260.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240426C002600002024-04-19 2:16PM EDT2024-04-26525.00500.05504.75-60.79-10.38%1319312.70%
NVDA240503C002600002024-04-19 12:01PM EDT2024-05-03556.05499.70505.70-36.95-6.23%515236.72%
NVDA240517C002600002024-04-02 3:56PM EDT2024-05-17636.84500.60506.100.00-27183.15%
NVDA240621C002600002024-04-19 3:05PM EDT2024-06-21509.66502.55507.50-122.69-19.40%1890138.88%
NVDA240719C002600002024-04-02 11:57AM EDT2024-07-19636.10502.25510.250.00-26122.93%
NVDA240920C002600002024-03-26 1:41PM EDT2024-09-20696.25505.15513.050.00-142104.83%
NVDA241018C002600002024-03-15 2:01PM EDT2024-10-18639.90626.05634.100.00--1281.81%
NVDA241115C002600002024-01-29 4:53PM EDT2024-11-15376.15525.00530.850.00--1126.23%
NVDA241220C002600002024-04-09 10:18AM EDT2024-12-20606.78509.65517.600.00-14193.17%
NVDA250117C002600002024-04-17 12:26PM EDT2025-01-17602.22511.25519.050.00-271191.06%
NVDA250620C002600002024-03-11 12:25PM EDT2025-06-20630.54625.70635.500.00-10133184.50%
NVDA251219C002600002024-04-19 2:02PM EDT2025-12-19562.56528.15536.05-57.36-9.25%216377.85%
NVDA260116C002600002024-03-22 11:55AM EDT2026-01-16707.80529.60537.600.00-11777.40%
NVDA260618C002600002024-02-06 11:08AM EDT2026-06-18454.07692.00712.000.00-139200.23%
NVDA261218C002600002024-03-28 10:51AM EDT2026-12-18692.07544.55552.450.00-12672.27%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240426P002600002024-04-19 2:50PM EDT2024-04-260.040.000.05+0.02+100.00%1754240.63%
NVDA240503P002600002024-04-19 3:58PM EDT2024-05-030.050.010.06+0.04+400.00%133175.00%
NVDA240510P002600002024-04-18 1:21PM EDT2024-05-100.040.000.100.00-153146.88%
NVDA240517P002600002024-04-19 3:40PM EDT2024-05-170.080.050.11+0.07+700.00%4285132.81%
NVDA240524P002600002024-04-17 1:43PM EDT2024-05-240.010.000.230.00-16122.66%
NVDA240621P002600002024-04-16 1:36PM EDT2024-06-210.100.110.23+0.02+25.00%14,75695.02%
NVDA240719P002600002024-04-16 3:50PM EDT2024-07-190.070.130.280.00-12980.62%
NVDA240816P002600002024-04-05 2:08PM EDT2024-08-160.300.170.38+0.15+100.00%86372.75%
NVDA240920P002600002024-04-19 1:40PM EDT2024-09-200.390.340.59+0.07+21.87%91,49867.87%
NVDA241018P002600002024-04-11 11:17AM EDT2024-10-180.300.411.090.00-4666.26%
NVDA241115P002600002024-04-19 1:30PM EDT2024-11-150.620.641.02+0.04+6.90%43462.52%
NVDA241220P002600002024-04-19 12:52PM EDT2024-12-200.910.991.92+0.14+18.18%315062.62%
NVDA250117P002600002024-04-19 3:43PM EDT2025-01-171.511.441.70+0.42+38.53%91,31260.00%
NVDA250221P002600002024-04-19 3:41PM EDT2025-02-211.951.732.21+0.65+50.00%7258.51%
NVDA250620P002600002024-04-19 1:39PM EDT2025-06-203.303.453.90+0.89+36.93%236155.25%
NVDA251219P002600002024-04-16 10:44AM EDT2025-12-195.206.557.150.00-766552.33%
NVDA260116P002600002024-04-19 3:00PM EDT2026-01-166.806.957.60+1.41+26.16%832251.84%
NVDA260618P002600002024-04-19 12:08PM EDT2026-06-188.209.3010.00+0.65+8.61%122550.05%
NVDA261218P002600002024-04-19 3:00PM EDT2026-12-1812.8012.1513.70+2.64+25.98%710248.78%