Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
762,00-84,71 (-10,00%)
Al cierre: 04:00PM EDT
759,80 -2,20 (-0,29%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:650.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240426C006500002024-04-19 3:50PM EDT2024-04-26114.80114.55116.20-86.20-42.89%201784.96%
NVDA240503C006500002024-04-19 3:55PM EDT2024-05-03115.72117.10118.85-85.05-42.36%331570.37%
NVDA240510C006500002024-04-19 3:42PM EDT2024-05-10121.45119.55121.65-85.87-41.42%12064.52%
NVDA240517C006500002024-04-19 3:53PM EDT2024-05-17122.15122.45124.25-76.47-38.50%6062761.60%
NVDA240621C006500002024-04-19 3:59PM EDT2024-06-21143.90141.70143.55-74.90-34.23%662,73463.06%
NVDA240719C006500002024-04-19 3:57PM EDT2024-07-19151.30150.15151.50-66.79-30.62%18348459.42%
NVDA240816C006500002024-04-19 3:40PM EDT2024-08-16160.15158.60160.10-76.45-32.31%416858.08%
NVDA240920C006500002024-04-19 3:51PM EDT2024-09-20171.23169.30173.60-77.12-31.05%71,34658.50%
NVDA241018C006500002024-04-19 1:58PM EDT2024-10-18203.83177.55179.05-40.22-16.48%28157.64%
NVDA241115C006500002024-04-19 3:09PM EDT2024-11-15187.00185.00186.55-66.35-26.19%2417957.51%
NVDA241220C006500002024-04-19 3:42PM EDT2024-12-20194.43194.25196.45-66.10-25.37%42,94157.78%
NVDA250117C006500002024-04-19 3:13PM EDT2025-01-17206.57200.20202.00-56.34-21.43%201,46857.31%
NVDA250221C006500002024-04-17 12:04PM EDT2025-02-21282.40208.20210.200.00-310657.36%
NVDA250620C006500002024-04-19 2:53PM EDT2025-06-20241.80231.70234.75-63.70-20.85%61,19557.28%
NVDA251219C006500002024-04-19 2:34PM EDT2025-12-19281.00263.30266.65-51.50-15.49%261457.50%
NVDA260116C006500002024-04-19 3:49PM EDT2026-01-16267.70267.20270.65-74.05-21.67%1236257.39%
NVDA260618C006500002024-04-19 3:27PM EDT2026-06-18297.65289.95293.45-58.25-16.37%57857.63%
NVDA261218C006500002024-04-19 2:03PM EDT2026-12-18339.29311.35318.65-26.03-7.13%10439157.63%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240426P006500002024-04-19 3:59PM EDT2024-04-262.662.662.80+2.48+1,377.78%7,5552,82780.62%
NVDA240503P006500002024-04-19 3:59PM EDT2024-05-034.504.504.75+4.04+878.26%94351065.35%
NVDA240510P006500002024-04-19 3:55PM EDT2024-05-106.326.156.50+5.52+690.00%34218658.47%
NVDA240517P006500002024-04-19 3:59PM EDT2024-05-178.308.258.55+7.05+564.00%3,2133,69955.44%
NVDA240524P006500002024-04-19 3:59PM EDT2024-05-2417.6116.8518.35+12.28+230.39%36326165.50%
NVDA240531P006500002024-04-19 3:57PM EDT2024-05-3119.5018.7020.45+13.25+212.00%1357962.59%
NVDA240621P006500002024-04-19 3:57PM EDT2024-06-2124.4624.1524.75+15.41+170.28%6714,16656.52%
NVDA240719P006500002024-04-19 3:59PM EDT2024-07-1929.3529.5030.25+15.93+118.70%811,06851.83%
NVDA240816P006500002024-04-19 3:49PM EDT2024-08-1635.0035.1036.00+17.55+100.57%15684749.90%
NVDA240920P006500002024-04-19 3:52PM EDT2024-09-2045.5044.1045.20+22.20+95.28%1692,06349.72%
NVDA241018P006500002024-04-19 3:53PM EDT2024-10-1849.3748.1049.20+19.97+67.93%1626548.04%
NVDA241115P006500002024-04-19 3:03PM EDT2024-11-1553.1053.0554.25+18.90+55.26%2130447.39%
NVDA241220P006500002024-04-19 3:53PM EDT2024-12-2060.8859.3560.95+20.81+51.93%1761,57047.12%
NVDA250117P006500002024-04-19 3:59PM EDT2025-01-1762.7062.7063.95+19.35+44.64%6812,25046.01%
NVDA250221P006500002024-04-19 3:48PM EDT2025-02-2169.0067.6069.25+23.20+50.66%2458245.58%
NVDA250620P006500002024-04-19 3:46PM EDT2025-06-2084.7582.2583.70+22.05+35.17%181,39743.92%
NVDA251219P006500002024-04-19 11:57AM EDT2025-12-1987.50100.35102.35+12.45+16.59%663642.36%
NVDA260116P006500002024-04-19 3:48PM EDT2026-01-16104.40102.35104.50+22.80+27.94%1281642.04%
NVDA260618P006500002024-04-19 12:20PM EDT2026-06-18113.60114.95117.10+23.89+26.63%68141.06%
NVDA261218P006500002024-04-19 12:11PM EDT2026-12-18116.88124.55132.50+10.38+9.75%11,94140.65%