Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
947,36+22,57 (+2,44%)
A partir del 02:18PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:280.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C002800002024-05-03 3:29PM EDT2024-05-24609.50666.05669.350.00-11399.41%
NVDA240621C002800002024-05-20 1:40PM EDT2024-06-21669.32664.40673.45+3.34+0.50%3826187.99%
NVDA240719C002800002024-05-20 1:40PM EDT2024-07-19670.87668.70672.20+22.87+3.53%317153.54%
NVDA240816C002800002024-04-10 9:30AM EDT2024-08-16561.250.000.000.00-250.00%
NVDA240920C002800002024-04-19 3:35PM EDT2024-09-20493.550.000.000.00-3200.00%
NVDA241115C002800002024-04-25 9:52AM EDT2024-11-15539.10672.15683.350.00--2112.90%
NVDA241220C002800002024-03-04 4:49PM EDT2024-12-20585.23618.50625.650.00-1540.00%
NVDA250117C002800002024-05-14 3:26PM EDT2025-01-17647.25675.25682.650.00-12,31999.62%
NVDA250221C002800002024-03-04 1:49PM EDT2025-02-21600.14621.55628.600.00-200.00%
NVDA250620C002800002024-05-10 3:54PM EDT2025-06-20638.51683.40691.650.00-519289.61%
NVDA251219C002800002024-05-07 2:33PM EDT2025-12-19653.55691.95699.950.00-155082.11%
NVDA260116C002800002024-04-12 2:01PM EDT2026-01-16635.74645.80657.150.00-2410.00%
NVDA260618C002800002024-04-16 10:06AM EDT2026-06-18635.68677.10685.400.00-15558.78%
NVDA261218C002800002024-05-14 2:00PM EDT2026-12-18676.50707.45715.400.00-12474.31%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P002800002024-04-26 10:54AM EDT2024-05-240.030.000.010.00-10281.25%
NVDA240531P002800002024-05-20 12:00PM EDT2024-05-310.040.000.04-0.01-20.00%41201.56%
NVDA240621P002800002024-05-17 3:09PM EDT2024-06-210.050.010.050.00-51582125.00%
NVDA240719P002800002024-05-20 1:37PM EDT2024-07-190.050.000.090.00-1049694.92%
NVDA240816P002800002024-05-17 3:24PM EDT2024-08-160.100.010.140.00-17382.03%
NVDA240920P002800002024-05-10 10:56AM EDT2024-09-200.320.000.420.00-51,22276.37%
NVDA241018P002800002024-04-11 11:18AM EDT2024-10-180.420.140.540.00-3472.51%
NVDA241115P002800002024-05-15 11:25AM EDT2024-11-150.370.220.480.00-13466.85%
NVDA241220P002800002024-05-20 11:39AM EDT2024-12-200.540.300.72-0.09-14.29%337063.82%
NVDA250117P002800002024-05-20 2:01PM EDT2025-01-170.660.660.68-0.53-42.40%91,11961.99%
NVDA250221P002800002024-05-16 12:33PM EDT2025-02-210.950.361.130.00-18858.72%
NVDA250620P002800002024-05-09 9:50AM EDT2025-06-202.831.522.090.00-210455.37%
NVDA251219P002800002024-05-14 3:39PM EDT2025-12-195.153.904.700.00-12,23852.78%
NVDA260116P002800002024-05-20 12:48PM EDT2026-01-164.584.454.85-0.42-8.40%127252.28%
NVDA260618P002800002024-05-14 9:33AM EDT2026-06-187.926.507.000.00-19950.17%
NVDA261218P002800002024-05-17 2:54PM EDT2026-12-1810.009.2510.00-0.50-4.76%131248.93%