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:750.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C007500002024-05-17 3:51PM EDT2024-05-24177.39176.05178.05-21.29-10.72%17943492.36%
NVDA240531C007500002024-05-17 3:52PM EDT2024-05-31179.06178.30179.35-19.94-10.02%7319174.17%
NVDA240607C007500002024-05-17 9:43AM EDT2024-06-07198.40180.40182.45-4.52-2.23%243,17968.72%
NVDA240614C007500002024-05-17 9:46AM EDT2024-06-14199.65182.25185.50-7.50-3.62%242,04665.10%
NVDA240621C007500002024-05-17 3:57PM EDT2024-06-21186.00185.10186.75-17.89-8.77%2,7782,58562.00%
NVDA240628C007500002024-05-17 9:56AM EDT2024-06-28200.70187.45189.00+6.66+3.43%6460.18%
NVDA240719C007500002024-05-17 3:16PM EDT2024-07-19196.35194.20195.25-21.30-9.79%7417356.61%
NVDA240816C007500002024-05-17 2:44PM EDT2024-08-16203.30203.55204.60-23.05-10.18%3251455.08%
NVDA240920C007500002024-05-17 3:47PM EDT2024-09-20218.79216.95220.00-16.36-6.96%91,31256.30%
NVDA241018C007500002024-05-17 3:07PM EDT2024-10-18227.47225.75227.10-19.28-7.81%416755.42%
NVDA241115C007500002024-05-17 9:49AM EDT2024-11-15250.35234.65236.15-2.90-1.15%120855.52%
NVDA241220C007500002024-05-17 3:33PM EDT2024-12-20249.00244.90248.60-14.32-5.44%21,47456.00%
NVDA250117C007500002024-05-17 3:49PM EDT2025-01-17253.87253.50254.80-15.88-5.89%431,58055.81%
NVDA250221C007500002024-05-17 2:33PM EDT2025-02-21259.85263.35265.40-22.65-8.02%112656.19%
NVDA250321C007500002024-05-16 12:01PM EDT2025-03-21292.65270.70272.750.00-215856.29%
NVDA250620C007500002024-05-17 11:37AM EDT2025-06-20301.75291.20295.30-15.35-4.84%289356.37%
NVDA251219C007500002024-05-16 9:43AM EDT2025-12-19356.07331.50333.900.00-135957.17%
NVDA260116C007500002024-05-15 1:28PM EDT2026-01-16354.40336.40338.950.00-457957.13%
NVDA260618C007500002024-05-17 12:44PM EDT2026-06-18370.68363.55366.15+18.43+5.23%1085757.41%
NVDA261218C007500002024-05-17 11:58AM EDT2026-12-18402.00390.60395.35-10.00-2.43%364757.51%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P007500002024-05-17 3:59PM EDT2024-05-241.321.301.36+0.22+20.00%2,1962,71483.47%
NVDA240531P007500002024-05-17 3:59PM EDT2024-05-312.462.462.52+0.68+38.20%7391,17766.63%
NVDA240607P007500002024-05-17 3:40PM EDT2024-06-073.903.754.05+0.85+27.87%8945660.09%
NVDA240614P007500002024-05-17 3:02PM EDT2024-06-145.905.405.85+1.50+34.09%3625856.96%
NVDA240621P007500002024-05-17 3:57PM EDT2024-06-217.207.057.35+1.55+27.43%2823,78254.46%
NVDA240628P007500002024-05-17 3:56PM EDT2024-06-288.598.308.90+1.92+28.79%909352.31%
NVDA240719P007500002024-05-17 3:56PM EDT2024-07-1912.4512.2512.70+2.15+20.87%60994548.24%
NVDA240816P007500002024-05-17 3:10PM EDT2024-08-1618.6218.2018.65+3.13+20.21%1,8042,83345.95%
NVDA240920P007500002024-05-17 2:00PM EDT2024-09-2028.8028.6529.65+3.30+12.94%701,89547.07%
NVDA241018P007500002024-05-17 3:43PM EDT2024-10-1833.6033.3034.05+3.13+10.27%911,28645.28%
NVDA241115P007500002024-05-17 2:21PM EDT2024-11-1540.0038.6540.90+4.20+11.73%1,7011,07445.38%
NVDA241220P007500002024-05-17 3:51PM EDT2024-12-2047.5546.6548.85+3.55+8.07%4141,38045.39%
NVDA250117P007500002024-05-17 3:57PM EDT2025-01-1752.1351.2051.90+4.93+10.44%512,23644.07%
NVDA250221P007500002024-05-17 11:51AM EDT2025-02-2156.7758.0058.70+3.09+5.76%621744.01%
NVDA250321P007500002024-05-17 3:43PM EDT2025-03-2163.0562.6063.50+4.40+7.50%466043.81%
NVDA250620P007500002024-05-17 3:01PM EDT2025-06-2076.6176.1077.20+4.61+6.40%258343.05%
NVDA251219P007500002024-05-17 12:07PM EDT2025-12-1998.5899.55100.85+2.03+2.10%6443442.05%
NVDA260116P007500002024-05-17 1:48PM EDT2026-01-16102.34102.30103.45+3.84+3.90%3034141.75%
NVDA260618P007500002024-05-17 2:15PM EDT2026-06-18119.30118.05119.30+3.48+3.00%7,40029441.01%
NVDA261218P007500002024-05-17 11:16AM EDT2026-12-18133.54133.65135.75+2.62+2.00%837040.25%