Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.064,69+26,70 (+2,57%)
Al cierre: 04:00PM EDT
1.065,08 +0,39 (+0,04%)
Después del cierre: 04:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:340.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C003400002024-05-24 3:37PM EDT2024-05-24717.90714.65729.10+23.16+3.33%161,174.61%
NVDA240621C003400002024-05-15 1:42PM EDT2024-06-21606.90720.10730.450.00-2359163.48%
NVDA240719C003400002024-05-20 10:52AM EDT2024-07-19612.89718.15732.400.00-126116.53%
NVDA240816C003400002024-05-24 12:51PM EDT2024-08-16712.31720.30734.70+144.53+25.46%15118.13%
NVDA240920C003400002024-05-17 12:29PM EDT2024-09-20601.47724.45736.900.00-179113.32%
NVDA241018C003400002024-05-17 2:01PM EDT2024-10-18598.37728.35738.450.00-23109.93%
NVDA241115C003400002024-05-21 2:01PM EDT2024-11-15621.09730.35740.300.00-231105.20%
NVDA241220C003400002024-05-21 2:01PM EDT2024-12-20623.00728.25742.450.00-225996.12%
NVDA250117C003400002024-05-16 3:15PM EDT2025-01-17622.32731.55746.050.00-159996.30%
NVDA250221C003400002024-05-06 11:33AM EDT2025-02-21595.78732.00746.250.00-2690.42%
NVDA250620C003400002024-05-23 9:44AM EDT2025-06-20721.45738.00758.000.00-120185.41%
NVDA251219C003400002024-05-23 1:33PM EDT2025-12-19754.32751.15768.000.00-116779.56%
NVDA260116C003400002024-03-04 2:22PM EDT2026-01-16569.25586.85594.900.00-9240.00%
NVDA260618C003400002024-05-23 3:43PM EDT2026-06-18742.00760.00779.150.00-11075.43%
NVDA261218C003400002024-05-24 10:23AM EDT2026-12-18752.41770.00790.00+101.86+15.66%13172.98%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P003400002024-05-17 3:34PM EDT2024-05-240.010.000.010.00-445587.50%
NVDA240531P003400002024-05-20 3:44PM EDT2024-05-310.010.000.020.00-12218.75%
NVDA240607P003400002024-05-20 3:42PM EDT2024-06-070.030.000.020.00-12159.38%
NVDA240621P003400002024-05-23 9:48AM EDT2024-06-210.030.000.070.00-113,752125.39%
NVDA240628P003400002024-05-23 9:30AM EDT2024-06-280.150.000.150.00-23119.73%
NVDA240719P003400002024-05-20 9:30AM EDT2024-07-190.170.000.630.00-9146108.94%
NVDA240816P003400002024-05-24 2:24PM EDT2024-08-160.090.000.67-0.01-10.00%65189.80%
NVDA240920P003400002024-05-23 2:18PM EDT2024-09-200.260.000.380.00-101,12071.34%
NVDA241018P003400002024-05-23 2:37PM EDT2024-10-180.290.120.520.00-2767.72%
NVDA241115P003400002024-05-23 2:54PM EDT2024-11-150.490.030.700.00-65162.99%
NVDA241220P003400002024-05-24 3:02PM EDT2024-12-200.750.400.86-0.02-2.60%164461.16%
NVDA250117P003400002024-05-24 2:54PM EDT2025-01-170.860.551.03-0.42-32.81%11,99559.06%
NVDA250221P003400002024-05-22 10:25AM EDT2025-02-211.580.371.710.00-1528757.10%
NVDA250321P003400002024-05-01 11:52AM EDT2025-03-214.550.752.010.00-11156.47%
NVDA250620P003400002024-05-16 1:24PM EDT2025-06-203.902.202.590.00-118553.61%
NVDA251219P003400002024-05-24 11:41AM EDT2025-12-194.944.305.15-0.56-10.18%91,34350.37%
NVDA260116P003400002024-05-02 9:30AM EDT2026-01-1612.004.205.500.00-148949.78%
NVDA260618P003400002024-05-01 12:28PM EDT2026-06-1817.955.208.500.00-12948.42%
NVDA261218P003400002024-05-23 3:51PM EDT2026-12-1812.1010.9512.000.00-221046.81%