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:520.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C005200002024-05-16 2:45PM EDT2024-05-24428.24404.10406.850.00-14197.27%
NVDA240531C005200002024-05-17 2:14PM EDT2024-05-31404.33404.85407.05+23.13+6.07%79144.17%
NVDA240621C005200002024-05-17 1:53PM EDT2024-06-21414.18404.45411.15-23.87-5.45%3887104.00%
NVDA240719C005200002024-05-14 2:41PM EDT2024-07-19413.04409.65412.20+10.29+2.55%122888.56%
NVDA240816C005200002024-05-14 2:42PM EDT2024-08-16405.91412.30415.850.00-118980.73%
NVDA240920C005200002024-05-14 11:42AM EDT2024-09-20401.55416.35420.200.00-157575.27%
NVDA241018C005200002024-05-14 12:44PM EDT2024-10-18404.56418.65424.250.00-92372.10%
NVDA241115C005200002024-04-25 10:04AM EDT2024-11-15320.65422.50428.150.00-17070.47%
NVDA241220C005200002024-05-02 10:58AM EDT2024-12-20357.90429.20431.450.00-325269.06%
NVDA250117C005200002024-05-17 12:45PM EDT2025-01-17440.00433.05435.15+39.90+9.97%1046968.01%
NVDA250221C005200002024-05-15 11:57AM EDT2025-02-21458.00437.35440.650.00-12867.10%
NVDA250321C005200002024-05-15 2:28PM EDT2025-03-21464.30441.10446.550.00-1767.12%
NVDA250620C005200002024-05-16 10:24AM EDT2025-06-20482.04453.90456.350.00-415565.07%
NVDA251219C005200002024-04-19 10:28AM EDT2025-12-19385.79477.20480.250.00-155563.72%
NVDA260116C005200002024-05-17 1:53PM EDT2026-01-16488.00480.35483.70+33.00+7.25%1215963.52%
NVDA260618C005200002024-04-18 9:37AM EDT2026-06-18422.35498.10501.200.00-15262.83%
NVDA261218C005200002024-05-06 1:46PM EDT2026-12-18511.95515.75522.000.00-313462.22%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P005200002024-05-17 2:48PM EDT2024-05-240.030.000.15-0.02-40.00%7646155.08%
NVDA240531P005200002024-05-17 11:59AM EDT2024-05-310.190.070.20+0.04+26.67%1555111.33%
NVDA240607P005200002024-05-10 2:08PM EDT2024-06-070.300.040.300.00-62391.89%
NVDA240614P005200002024-05-15 11:57AM EDT2024-06-140.210.050.820.00-5687.84%
NVDA240621P005200002024-05-17 2:22PM EDT2024-06-210.400.360.56+0.12+42.86%162178.81%
NVDA240719P005200002024-05-17 12:37PM EDT2024-07-190.820.881.01+0.12+17.14%16643064.12%
NVDA240816P005200002024-05-16 12:28PM EDT2024-08-161.281.331.680.00-1022956.98%
NVDA240920P005200002024-05-17 3:07PM EDT2024-09-203.052.763.25+0.14+4.81%674754.24%
NVDA241018P005200002024-05-16 9:59AM EDT2024-10-183.503.804.400.00-111151.95%
NVDA241115P005200002024-05-17 3:28PM EDT2024-11-155.515.255.65+0.56+11.31%216050.57%
NVDA241220P005200002024-05-16 3:51PM EDT2024-12-207.357.308.15+0.30+4.26%12,50350.56%
NVDA250117P005200002024-05-16 10:07AM EDT2025-01-178.428.659.550.00-574849.38%
NVDA250221P005200002024-05-14 11:45AM EDT2025-02-2113.2010.7012.200.00-115049.09%
NVDA250321P005200002024-05-16 9:42AM EDT2025-03-2111.8412.3013.300.00-137147.87%
NVDA250620P005200002024-05-16 9:59AM EDT2025-06-2017.8518.9519.400.00-238446.74%
NVDA250919P005200002024-05-14 1:23PM EDT2025-09-1927.3223.7526.450.00-1346.45%
NVDA251219P005200002024-04-18 12:48PM EDT2025-12-1940.5031.3532.100.00-216945.53%
NVDA260116P005200002024-05-15 10:43AM EDT2026-01-1632.9532.8533.750.00-131845.26%
NVDA260618P005200002024-05-13 10:34AM EDT2026-06-1846.6542.3043.050.00-363044.26%
NVDA261218P005200002024-05-07 10:25AM EDT2026-12-1857.7052.2053.750.00-16943.43%