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:760.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C007600002024-05-17 3:52PM EDT2024-05-24167.80166.75168.10-29.75-15.06%15614597.68%
NVDA240531C007600002024-05-17 9:41AM EDT2024-05-31187.35168.85169.90-0.20-0.11%22975.45%
NVDA240607C007600002024-05-17 3:52PM EDT2024-06-07171.95170.35173.25-26.30-13.27%563,00168.07%
NVDA240614C007600002024-05-17 12:34PM EDT2024-06-14183.00173.85175.40-10.67-5.51%2664.77%
NVDA240621C007600002024-05-17 3:56PM EDT2024-06-21177.50175.50178.55-18.07-9.24%1431,82661.92%
NVDA240719C007600002024-05-17 2:51PM EDT2024-07-19189.16185.25187.80-21.94-10.39%2482956.57%
NVDA240816C007600002024-05-17 10:55AM EDT2024-08-16196.70195.70196.80-24.10-10.91%218254.94%
NVDA240920C007600002024-05-17 9:57AM EDT2024-09-20221.03210.60211.90-8.49-3.70%145656.22%
NVDA241018C007600002024-05-14 3:59PM EDT2024-10-18212.45217.90221.100.00-166055.36%
NVDA241115C007600002024-05-10 3:54PM EDT2024-11-15239.00225.95230.10+28.10+13.32%75355.13%
NVDA241220C007600002024-05-16 1:43PM EDT2024-12-20257.50239.55241.350.00-628756.00%
NVDA250117C007600002024-05-17 2:23PM EDT2025-01-17242.70246.95248.35-20.35-7.74%3061455.66%
NVDA250221C007600002024-05-16 10:12AM EDT2025-02-21278.99256.80259.450.00-33756.07%
NVDA250321C007600002024-05-17 12:37PM EDT2025-03-21272.15264.25266.55-11.09-3.92%218556.09%
NVDA250620C007600002024-05-16 1:01PM EDT2025-06-20308.11287.15289.150.00-271356.47%
NVDA250919C007600002024-05-03 12:37PM EDT2025-09-19285.00304.25311.800.00-457556.61%
NVDA251219C007600002024-05-08 10:54AM EDT2025-12-19319.07326.05328.600.00-1022057.04%
NVDA260116C007600002024-05-16 11:25AM EDT2026-01-16356.00331.05333.800.00-212257.02%
NVDA260618C007600002024-05-17 3:11PM EDT2026-06-18361.25358.60361.20+13.31+3.83%54457.30%
NVDA261218C007600002024-05-17 12:23PM EDT2026-12-18398.60385.65390.80+25.96+6.97%25957.39%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P007600002024-05-17 3:59PM EDT2024-05-241.651.571.74+0.25+17.86%97290488.89%
NVDA240531P007600002024-05-17 3:10PM EDT2024-05-313.252.703.40+1.00+44.44%6481068.53%
NVDA240607P007600002024-05-17 2:43PM EDT2024-06-075.254.504.85+2.00+61.54%1214461.13%
NVDA240614P007600002024-05-17 3:13PM EDT2024-06-146.876.406.90+1.37+24.91%4070557.74%
NVDA240621P007600002024-05-17 3:56PM EDT2024-06-218.458.158.50+1.98+30.60%971,80254.88%
NVDA240628P007600002024-05-17 3:50PM EDT2024-06-2810.209.6010.25+2.52+32.81%5612352.72%
NVDA240719P007600002024-05-17 3:56PM EDT2024-07-1914.2013.5514.55+2.75+24.02%1061,35448.67%
NVDA240816P007600002024-05-17 3:53PM EDT2024-08-1620.4020.1520.80+3.01+17.31%2634,25646.15%
NVDA240920P007600002024-05-17 1:27PM EDT2024-09-2031.0531.1531.65+3.25+11.69%447446.75%
NVDA241018P007600002024-05-17 3:20PM EDT2024-10-1836.2336.0036.85+3.97+12.31%1516345.34%
NVDA241115P007600002024-05-17 2:48PM EDT2024-11-1543.6441.3043.30+4.64+11.90%13,46145.10%
NVDA241220P007600002024-05-17 2:13PM EDT2024-12-2051.1750.3551.15+4.17+8.87%533744.97%
NVDA250117P007600002024-05-17 3:22PM EDT2025-01-1754.2553.7556.15+4.75+9.60%171,20844.48%
NVDA250221P007600002024-05-17 2:57PM EDT2025-02-2162.3061.3062.40+1.50+2.47%22344.09%
NVDA250321P007600002024-05-16 11:48AM EDT2025-03-2161.2566.0567.050.00-237443.78%
NVDA250620P007600002024-05-16 2:25PM EDT2025-06-2076.6079.8080.950.00-11050842.99%
NVDA250919P007600002024-05-09 10:13AM EDT2025-09-19106.0091.6594.600.00-2842.74%
NVDA251219P007600002024-04-12 9:45AM EDT2025-12-19115.70112.40113.800.00-33944.30%
NVDA260116P007600002024-05-17 11:32AM EDT2026-01-16104.70106.45107.75+1.60+1.55%327141.72%
NVDA260618P007600002024-05-17 3:14PM EDT2026-06-18122.85122.40123.75+3.35+2.80%191,43940.96%
NVDA261218P007600002024-05-16 1:57PM EDT2026-12-18136.06138.20140.600.00-817940.23%