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:650.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405C006500002024-03-28 3:59PM EDT2024-04-05256.30252.60254.85+4.23+1.68%1417486.91%
NVDA240412C006500002024-03-28 2:33PM EDT2024-04-12256.22253.40255.90+5.92+2.37%145281.47%
NVDA240419C006500002024-03-28 2:31PM EDT2024-04-19257.00254.45256.75+12.45+5.09%125,20074.80%
NVDA240426C006500002024-03-28 12:01PM EDT2024-04-26261.38254.75258.50-10.79-3.96%31070.43%
NVDA240503C006500002024-03-27 10:14AM EDT2024-05-03255.20255.20260.200.00-1167.30%
NVDA240517C006500002024-03-28 1:56PM EDT2024-05-17262.74258.70261.25+2.74+1.05%1670863.15%
NVDA240621C006500002024-03-28 3:07PM EDT2024-06-21272.18269.05275.35+5.83+2.19%262,72065.69%
NVDA240719C006500002024-03-27 11:36AM EDT2024-07-19272.20273.70278.650.00-249460.89%
NVDA240816C006500002024-03-28 10:19AM EDT2024-08-16284.60279.85285.40+6.65+2.39%616159.81%
NVDA240920C006500002024-03-27 2:28PM EDT2024-09-20292.95289.40294.550.00-81,33859.91%
NVDA241018C006500002024-03-28 3:18PM EDT2024-10-18301.25297.25299.05-9.70-3.12%88159.35%
NVDA241115C006500002024-03-28 10:18AM EDT2024-11-15306.95303.85305.80-55.20-15.24%317859.29%
NVDA241220C006500002024-03-28 10:55AM EDT2024-12-20318.75312.30314.25-34.07-9.66%12,97059.44%
NVDA250117C006500002024-03-28 2:47PM EDT2025-01-17318.95319.65321.15-2.66-0.83%11,47059.82%
NVDA250221C006500002024-03-28 11:58AM EDT2025-02-21332.20325.40327.75-0.85-0.26%610559.20%
NVDA250620C006500002024-03-27 12:54PM EDT2025-06-20352.63347.75353.150.00-61,18359.29%
NVDA251219C006500002024-03-27 2:12PM EDT2025-12-19381.85379.80382.100.00-1061559.01%
NVDA260116C006500002024-03-27 3:02PM EDT2026-01-16382.09383.75386.300.00-1036658.91%
NVDA260618C006500002024-03-25 11:33AM EDT2026-06-18455.91408.05410.300.00-147859.32%
NVDA261218C006500002024-03-28 9:56AM EDT2026-12-18438.25429.55434.85+4.38+1.01%138059.00%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405P006500002024-03-28 3:58PM EDT2024-04-050.030.030.04-0.05-62.50%74590074.61%
NVDA240412P006500002024-03-28 3:37PM EDT2024-04-120.160.140.25-0.11-40.74%11631464.75%
NVDA240419P006500002024-03-28 3:53PM EDT2024-04-190.390.350.63-0.14-26.42%333,09659.89%
NVDA240426P006500002024-03-28 12:39PM EDT2024-04-260.700.560.74-0.27-27.84%161,32754.25%
NVDA240503P006500002024-03-28 3:10PM EDT2024-05-030.940.871.06-0.38-28.79%38951.61%
NVDA240517P006500002024-03-28 3:47PM EDT2024-05-171.801.711.82-0.61-25.31%1363,47948.63%
NVDA240621P006500002024-03-28 3:45PM EDT2024-06-218.908.759.10-0.79-8.15%713,95852.72%
NVDA240719P006500002024-03-28 3:34PM EDT2024-07-1911.7011.6512.00-1.30-10.00%1556549.66%
NVDA240816P006500002024-03-28 2:08PM EDT2024-08-1615.6515.3015.80-1.51-8.80%373448.34%
NVDA240920P006500002024-03-28 3:03PM EDT2024-09-2021.7021.2022.30-2.63-10.81%11,41848.57%
NVDA241018P006500002024-03-27 3:30PM EDT2024-10-1827.9024.8025.650.00-922647.45%
NVDA241115P006500002024-03-28 11:20AM EDT2024-11-1530.0129.0529.90-2.78-8.48%129447.16%
NVDA241220P006500002024-03-28 3:58PM EDT2024-12-2034.8634.5535.55-3.57-9.29%211,37547.11%
NVDA250117P006500002024-03-28 2:56PM EDT2025-01-1738.0137.1038.30-3.74-8.96%302,18746.23%
NVDA250221P006500002024-03-27 3:39PM EDT2025-02-2146.2542.2543.200.00-1110046.04%
NVDA250620P006500002024-03-27 3:52PM EDT2025-06-2060.0256.0057.65+0.34+0.57%31,35645.08%
NVDA251219P006500002024-03-27 3:12PM EDT2025-12-1979.5074.8576.300.00-463943.84%
NVDA260116P006500002024-03-28 1:01PM EDT2026-01-1678.5077.0578.50-3.50-4.27%257943.56%
NVDA260618P006500002024-03-26 10:11AM EDT2026-06-1887.3390.4592.150.00-57742.87%
NVDA261218P006500002024-03-27 2:05PM EDT2026-12-18107.65103.85106.850.00-11,93742.21%