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:410.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C004100002024-05-14 3:54PM EDT2024-06-21505.40513.70520.150.00-11,820133.64%
NVDA240719C004100002024-04-22 3:55PM EDT2024-07-19389.60517.95520.650.00-219112.62%
NVDA240816C004100002024-05-17 12:58PM EDT2024-08-16530.15519.80523.25+39.37+8.02%120101.21%
NVDA240920C004100002024-04-26 3:56PM EDT2024-09-20480.00522.10526.500.00-255292.59%
NVDA241018C004100002024-05-08 12:02PM EDT2024-10-18501.21522.30531.150.00-2788.30%
NVDA241115C004100002024-05-17 2:15PM EDT2024-11-15527.10524.05531.10+8.88+1.71%12782.56%
NVDA241220C004100002024-05-13 11:10AM EDT2024-12-20508.12528.45534.700.00-131481.09%
NVDA250117C004100002024-05-13 1:22PM EDT2025-01-17513.12531.60537.050.00-137179.54%
NVDA250221C004100002024-05-15 1:11PM EDT2025-02-21557.78533.75541.250.00-11777.69%
NVDA250321C004100002024-05-01 11:46AM EDT2025-03-21448.82535.35543.350.00-1275.81%
NVDA250620C004100002024-04-26 11:45AM EDT2025-06-20492.25543.90551.150.00-122672.94%
NVDA251219C004100002024-05-14 3:36PM EDT2025-12-19553.82561.85565.150.00-262969.61%
NVDA260116C004100002024-03-26 11:17AM EDT2026-01-16592.17468.10470.600.00-32130.00%
NVDA260618C004100002024-04-03 10:29AM EDT2026-06-18561.20536.85543.850.00-21450.72%
NVDA261218C004100002024-05-16 11:40AM EDT2026-12-18621.33588.80594.950.00-18766.08%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P004100002024-05-14 10:32AM EDT2024-05-240.020.010.03+0.01+100.00%1010192.19%
NVDA240531P004100002024-05-16 3:35PM EDT2024-05-310.100.000.14+0.07+233.33%14144.92%
NVDA240607P004100002024-05-09 1:54PM EDT2024-06-070.100.000.210.00-22121.09%
NVDA240621P004100002024-05-15 1:25PM EDT2024-06-210.100.090.300.00-41,02998.73%
NVDA240719P004100002024-05-17 2:20PM EDT2024-07-190.300.180.44-0.33-52.38%358076.76%
NVDA240816P004100002024-05-15 10:46AM EDT2024-08-160.440.310.810.00-107468.24%
NVDA240920P004100002024-05-17 2:40PM EDT2024-09-201.030.771.10+0.13+14.44%121,44261.82%
NVDA241018P004100002024-05-07 1:35PM EDT2024-10-181.771.131.570.00-118758.80%
NVDA241115P004100002024-05-15 3:07PM EDT2024-11-151.651.622.130.00-132356.78%
NVDA241220P004100002024-05-16 3:14PM EDT2024-12-202.612.503.050.00-3628155.37%
NVDA250117P004100002024-05-16 11:27AM EDT2025-01-173.103.003.750.00-545653.87%
NVDA250221P004100002024-04-30 10:10AM EDT2025-02-216.503.604.850.00-21352.47%
NVDA250321P004100002024-05-16 9:31AM EDT2025-03-214.654.405.800.00-12551.84%
NVDA250620P004100002024-05-17 1:45PM EDT2025-06-207.707.308.50+0.18+2.39%1575450.62%
NVDA251219P004100002024-05-15 9:33AM EDT2025-12-1915.0014.4514.950.00-139248.02%
NVDA260116P004100002024-05-15 2:42PM EDT2026-01-1615.0515.2516.000.00-1611947.74%
NVDA260618P004100002024-04-24 12:13PM EDT2026-06-1828.6221.1021.750.00-13646.47%
NVDA261218P004100002024-05-13 9:47AM EDT2026-12-1831.0027.3529.000.00-16945.55%