Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
881,86-24,30 (-2,68%)
Al cierre: 04:00PM EDT
875,10 -6,76 (-0,77%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:510.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240419C005100002024-04-12 2:23PM EDT2024-04-19374.00370.00375.00+15.61+4.36%13515174.07%
NVDA240426C005100002024-04-12 3:48PM EDT2024-04-26374.00371.65375.60-25.02-6.27%11142.75%
NVDA240503C005100002024-04-11 11:33AM EDT2024-05-03379.06371.70375.850.00-11118.12%
NVDA240517C005100002024-04-12 1:34PM EDT2024-05-17377.02373.85376.50+40.55+12.05%3221100.76%
NVDA240621C005100002024-04-12 2:12PM EDT2024-06-21382.10376.95380.50+41.10+12.05%564982.74%
NVDA240719C005100002024-04-04 11:20AM EDT2024-07-19394.96379.80384.350.00-19876.86%
NVDA240816C005100002024-03-27 11:24AM EDT2024-08-16402.60383.10387.700.00-69972.98%
NVDA240920C005100002024-04-12 10:00AM EDT2024-09-20401.35388.30392.80+17.71+4.62%128170.80%
NVDA241018C005100002024-03-27 3:21PM EDT2024-10-18408.01391.50397.450.00-2869.32%
NVDA241115C005100002024-04-01 3:56PM EDT2024-11-15418.97395.65401.450.00-21268.31%
NVDA241220C005100002024-04-12 3:21PM EDT2024-12-20401.00399.25404.80+15.00+3.89%228366.11%
NVDA250117C005100002024-04-10 1:56PM EDT2025-01-17391.50405.45407.750.00-553365.97%
NVDA250221C005100002024-04-12 12:24PM EDT2025-02-21416.92410.30413.15+39.72+10.53%10965.50%
NVDA250620C005100002024-03-08 2:59PM EDT2025-06-20426.33425.00427.700.00-621563.34%
NVDA251219C005100002024-04-02 1:03PM EDT2025-12-19467.50449.70453.200.00-1664263.27%
NVDA260116C005100002024-04-10 11:14AM EDT2026-01-16439.31452.90456.600.00-35463.13%
NVDA260618C005100002024-03-01 12:39PM EDT2026-06-18408.69487.40497.350.00-17269.38%
NVDA261218C005100002024-04-03 10:02AM EDT2026-12-18503.36487.65494.500.00-1912262.18%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240419P005100002024-04-12 11:25AM EDT2024-04-190.030.010.150.00-112664138.28%
NVDA240426P005100002024-04-11 12:28PM EDT2024-04-260.090.000.110.00-1011494.53%
NVDA240503P005100002024-04-12 10:56AM EDT2024-05-030.130.000.16+0.03+30.00%151979.88%
NVDA240510P005100002024-04-12 11:05AM EDT2024-05-100.250.140.24+0.09+56.25%6475.39%
NVDA240517P005100002024-04-12 11:09AM EDT2024-05-170.340.180.34+0.08+30.77%460969.78%
NVDA240524P005100002024-04-09 2:33PM EDT2024-05-240.860.171.03+0.86--1270.48%
NVDA240621P005100002024-04-11 1:51PM EDT2024-06-211.241.241.390.00-71,10860.96%
NVDA240719P005100002024-04-12 2:54PM EDT2024-07-192.111.922.10+0.20+10.47%1138555.13%
NVDA240816P005100002024-04-11 2:08PM EDT2024-08-162.702.803.200.00-420152.15%
NVDA240920P005100002024-04-10 10:38AM EDT2024-09-205.455.055.500.00-224751.53%
NVDA241018P005100002024-04-12 3:51PM EDT2024-10-186.576.506.90+0.52+8.60%13050.10%
NVDA241115P005100002024-04-10 10:04AM EDT2024-11-159.078.258.800.00-119749.81%
NVDA241220P005100002024-04-11 10:45AM EDT2024-12-2010.9210.9511.550.00-124949.48%
NVDA250117P005100002024-04-12 3:08PM EDT2025-01-1713.2512.6013.25+0.83+6.68%557948.69%
NVDA250221P005100002024-04-12 1:58PM EDT2025-02-2115.5215.1016.10+1.12+7.78%83248.47%
NVDA250620P005100002024-04-01 12:18PM EDT2025-06-2024.3023.5524.300.00-123546.84%
NVDA251219P005100002024-04-02 10:41AM EDT2025-12-1937.7035.4536.450.00-128145.30%
NVDA260116P005100002024-04-09 11:13AM EDT2026-01-1641.7037.0538.050.00-157045.02%
NVDA260618P005100002024-03-08 12:05PM EDT2026-06-1850.7547.1048.100.00-13644.39%
NVDA261218P005100002024-04-08 10:36AM EDT2026-12-1857.7555.8557.750.00-311743.26%