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:570.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405C005700002024-03-28 3:09PM EDT2024-04-05335.07332.40334.75+8.32+2.55%121195.31%
NVDA240412C005700002024-03-28 1:33PM EDT2024-04-12337.58333.00335.55+9.96+3.04%2817102.93%
NVDA240419C005700002024-03-27 12:02PM EDT2024-04-19336.00333.30338.70+2.00+0.60%23,094103.00%
NVDA240426C005700002024-03-25 11:31AM EDT2024-04-26388.40334.00337.800.00-21189.04%
NVDA240517C005700002024-03-27 12:37PM EDT2024-05-17336.85336.95339.500.00-1033277.42%
NVDA240621C005700002024-03-28 10:05AM EDT2024-06-21350.30342.55345.60+11.85+3.50%883571.78%
NVDA240719C005700002024-03-25 3:47PM EDT2024-07-19402.63345.25350.900.00-220967.98%
NVDA240816C005700002024-03-28 1:19PM EDT2024-08-16356.75349.50355.60+7.88+2.26%121565.94%
NVDA240920C005700002024-03-25 10:20AM EDT2024-09-20420.25355.85362.050.00-131164.87%
NVDA241018C005700002024-03-21 12:47PM EDT2024-10-18384.92361.55367.000.00-4664.42%
NVDA241115C005700002024-03-27 3:35PM EDT2024-11-15364.62365.05372.250.00-21863.46%
NVDA241220C005700002024-03-27 1:56PM EDT2024-12-20379.54372.15378.300.00-10124463.24%
NVDA250117C005700002024-03-27 9:53AM EDT2025-01-17391.65379.10383.400.00-11,00163.60%
NVDA250221C005700002024-03-15 11:40AM EDT2025-02-21380.44381.85389.750.00-140562.51%
NVDA250620C005700002024-03-26 9:38AM EDT2025-06-20454.87403.70406.000.00-111461.78%
NVDA251219C005700002024-03-27 12:29PM EDT2025-12-19432.35427.45434.550.00-21,03661.14%
NVDA260116C005700002024-03-27 10:32AM EDT2026-01-16434.25433.35435.950.00-57761.03%
NVDA260618C005700002024-03-12 1:30PM EDT2026-06-18452.03455.00457.050.00-12761.32%
NVDA261218C005700002024-03-27 11:04AM EDT2026-12-18471.71473.20478.400.00-18760.66%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405P005700002024-03-28 3:18PM EDT2024-04-050.020.000.10-0.02-50.00%10892105.47%
NVDA240412P005700002024-03-28 10:11AM EDT2024-04-120.090.020.21-0.04-30.77%57283.20%
NVDA240419P005700002024-03-28 3:58PM EDT2024-04-190.210.000.46-0.07-25.00%81,90273.93%
NVDA240426P005700002024-03-25 11:48AM EDT2024-04-260.370.220.580.00-32068.70%
NVDA240503P005700002024-03-27 9:31AM EDT2024-05-031.300.050.780.00-3010061.91%
NVDA240517P005700002024-03-28 1:38PM EDT2024-05-170.690.640.81-0.10-12.66%454156.52%
NVDA240621P005700002024-03-28 11:13AM EDT2024-06-213.753.353.70-0.55-12.79%51,12756.14%
NVDA240719P005700002024-03-28 3:45PM EDT2024-07-194.944.805.10-0.57-10.34%2743852.17%
NVDA240816P005700002024-03-27 11:20AM EDT2024-08-168.006.557.150.00-127050.19%
NVDA240920P005700002024-03-28 9:57AM EDT2024-09-2011.3910.2510.85+1.79+18.65%341950.31%
NVDA241018P005700002024-03-26 2:25PM EDT2024-10-1811.4512.3013.050.00-230949.12%
NVDA241115P005700002024-03-28 12:04PM EDT2024-11-1515.9015.3015.95-1.70-9.66%116748.78%
NVDA241220P005700002024-03-25 12:21PM EDT2024-12-2018.4019.0019.850.00-226548.61%
NVDA250117P005700002024-03-28 10:44AM EDT2025-01-1722.2021.1022.00-1.62-6.80%271847.79%
NVDA250221P005700002024-03-22 3:15PM EDT2025-02-2125.2324.6525.550.00-310747.49%
NVDA250620P005700002024-03-26 11:43AM EDT2025-06-2034.7435.5036.400.00-2540946.28%
NVDA251219P005700002024-03-28 10:31AM EDT2025-12-1952.5050.6051.75+4.52+9.42%118945.05%
NVDA260116P005700002024-03-27 2:31PM EDT2026-01-1655.3052.4553.650.00-18344.78%
NVDA260618P005700002024-03-26 1:32PM EDT2026-06-1861.6963.7565.150.00-44344.04%
NVDA261218P005700002024-03-28 9:38AM EDT2026-12-1879.0075.3077.90+6.15+8.44%10037743.38%