Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
903,56+1,06 (+0,12%)
Al cierre: 04:00PM EDT
901,49 -2,07 (-0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:490.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405C004900002024-03-28 3:56PM EDT2024-04-05415.08412.30414.60+10.93+2.70%13191.80%
NVDA240412C004900002024-03-05 12:55PM EDT2024-04-12420.01412.80415.30+61.79+17.25%12126.76%
NVDA240419C004900002024-03-27 9:43AM EDT2024-04-19424.80413.60415.900.00-1660117.87%
NVDA240517C004900002024-03-27 10:07AM EDT2024-05-17408.90416.05418.550.00-166094.54%
NVDA240621C004900002024-03-27 9:33AM EDT2024-06-21425.60419.40422.45-11.85-2.71%174683.34%
NVDA240719C004900002024-03-27 3:27PM EDT2024-07-19416.25420.45426.700.00-120877.65%
NVDA240816C004900002024-03-27 1:52PM EDT2024-08-16429.62421.80435.050.00-21076.97%
NVDA240920C004900002024-03-25 3:24PM EDT2024-09-20481.30425.60439.250.00-21,39473.69%
NVDA241018C004900002024-03-20 10:57AM EDT2024-10-18421.23430.50438.050.00-21470.38%
NVDA241115C004900002024-03-01 3:45PM EDT2024-11-15359.16434.35441.750.00-22269.51%
NVDA241220C004900002024-03-27 10:58AM EDT2024-12-20441.26439.30445.950.00-522568.52%
NVDA250117C004900002024-03-27 11:13AM EDT2025-01-17442.73445.70450.200.00-169869.10%
NVDA250221C004900002024-03-21 3:49PM EDT2025-02-21462.21446.90454.600.00-11267.19%
NVDA250321C004900002024-03-25 10:51AM EDT2025-03-21508.84450.25458.100.00-1766.65%
NVDA250620C004900002024-03-28 11:56AM EDT2025-06-20469.59461.65469.55+4.56+0.98%130565.60%
NVDA251219C004900002024-03-18 9:48AM EDT2025-12-19509.22482.15490.700.00-428264.08%
NVDA260116C004900002024-03-21 1:46PM EDT2026-01-16508.85486.05494.400.00-112264.21%
NVDA260618C004900002024-03-12 11:35AM EDT2026-06-18509.15503.45510.900.00-17163.80%
NVDA261218C004900002024-03-25 12:05PM EDT2026-12-18567.77516.00532.300.00-127562.93%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405P004900002024-03-25 1:08PM EDT2024-04-050.020.000.020.00-1032121.88%
NVDA240412P004900002024-03-27 1:31PM EDT2024-04-120.040.010.160.00-124105.27%
NVDA240419P004900002024-03-28 1:46PM EDT2024-04-190.170.000.18-0.03-15.00%411,27387.30%
NVDA240426P004900002024-03-25 9:59AM EDT2024-04-260.170.090.430.00-1384.72%
NVDA240517P004900002024-03-28 3:37PM EDT2024-05-170.360.330.49-0.01-2.70%5387267.97%
NVDA240621P004900002024-03-28 11:07AM EDT2024-06-211.531.371.53-0.15-8.93%2086461.79%
NVDA240719P004900002024-03-27 12:25PM EDT2024-07-192.401.632.220.00-129156.03%
NVDA240816P004900002024-03-28 2:04PM EDT2024-08-163.052.803.25+0.19+6.64%123554.17%
NVDA240920P004900002024-03-27 12:59PM EDT2024-09-205.204.605.000.00-25077652.91%
NVDA241018P004900002024-03-27 3:18PM EDT2024-10-186.845.756.250.00-53951.47%
NVDA241115P004900002024-03-27 3:18PM EDT2024-11-158.587.407.900.00-1722450.89%
NVDA241220P004900002024-03-28 2:13PM EDT2024-12-2010.089.4510.35-0.66-6.15%293850.40%
NVDA250117P004900002024-03-28 2:09PM EDT2025-01-1711.6011.1511.55-1.15-9.02%275649.81%
NVDA250221P004900002024-03-25 2:03PM EDT2025-02-2113.1213.3014.050.00-55949.57%
NVDA250321P004900002024-03-28 9:34AM EDT2025-03-2117.0014.9515.80+1.32+8.42%2449.14%
NVDA250620P004900002024-03-27 11:27AM EDT2025-06-2023.1020.7021.500.00-134648.00%
NVDA251219P004900002024-03-22 2:37PM EDT2025-12-1930.8531.8532.800.00-317046.49%
NVDA260116P004900002024-03-27 12:12PM EDT2026-01-1635.6033.3034.300.00-176946.21%
NVDA260618P004900002024-03-20 10:08AM EDT2026-06-1843.8142.2543.350.00-14445.39%
NVDA261218P004900002024-03-25 3:34PM EDT2026-12-1849.6251.5553.700.00-17744.67%