Mercados españoles cerrados en 3 hrs 4 min

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
936,42 +11,63 (+1,26%)
Antes de la apertura: 08:26AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:790.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C007900002024-05-17 3:52PM EDT2024-05-24139.530.000.000.00-939550.00%
NVDA240531C007900002024-05-17 3:40PM EDT2024-05-31143.930.000.000.00-1121330.00%
NVDA240607C007900002024-05-17 9:52AM EDT2024-06-07157.650.000.000.00-22540.00%
NVDA240614C007900002024-05-17 3:24PM EDT2024-06-14151.150.000.000.00-1060.00%
NVDA240621C007900002024-05-17 3:24PM EDT2024-06-21153.900.000.000.00-1803,6440.00%
NVDA240628C007900002024-05-17 2:13PM EDT2024-06-28153.270.000.000.00-320.00%
NVDA240719C007900002024-05-17 3:22PM EDT2024-07-19165.600.000.000.00-2700.00%
NVDA240816C007900002024-05-17 11:38AM EDT2024-08-16181.050.000.000.00-42520.00%
NVDA240920C007900002024-05-17 2:52PM EDT2024-09-20187.700.000.000.00-800.00%
NVDA241018C007900002024-05-17 10:03AM EDT2024-10-18210.150.000.000.00-41180.00%
NVDA241115C007900002024-05-16 10:27AM EDT2024-11-15232.150.000.000.00-2840.00%
NVDA241220C007900002024-05-17 2:20PM EDT2024-12-20220.420.000.000.00-27740.00%
NVDA250117C007900002024-05-16 9:42AM EDT2025-01-17252.750.000.000.00-19430.00%
NVDA250221C007900002024-05-17 12:43PM EDT2025-02-21245.400.000.000.00-41470.00%
NVDA250321C007900002024-05-16 12:01PM EDT2025-03-21266.600.000.000.00-21490.00%
NVDA250620C007900002024-05-17 12:30PM EDT2025-06-20277.950.000.000.00-21170.00%
NVDA251219C007900002024-05-17 2:40PM EDT2025-12-19309.700.000.000.00-21590.00%
NVDA260116C007900002024-05-17 1:00PM EDT2026-01-16323.550.000.000.00-21270.00%
NVDA260618C007900002024-05-17 2:23PM EDT2026-06-18341.550.000.000.00-252960.00%
NVDA261218C007900002024-05-16 11:43AM EDT2026-12-18398.670.000.000.00-21570.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P007900002024-05-17 3:59PM EDT2024-05-243.590.000.000.00-1,1281,73625.00%
NVDA240531P007900002024-05-17 3:47PM EDT2024-05-315.780.000.000.00-25763912.50%
NVDA240607P007900002024-05-17 3:50PM EDT2024-06-078.420.000.000.00-5920912.50%
NVDA240614P007900002024-05-17 2:40PM EDT2024-06-1411.750.000.000.00-3812612.50%
NVDA240621P007900002024-05-17 3:57PM EDT2024-06-2113.070.000.000.00-1042,00712.50%
NVDA240628P007900002024-05-17 2:22PM EDT2024-06-2815.900.000.000.00-526812.50%
NVDA240719P007900002024-05-17 3:58PM EDT2024-07-1920.380.000.000.00-162276.25%
NVDA240816P007900002024-05-17 3:55PM EDT2024-08-1627.540.000.000.00-233396.25%
NVDA240920P007900002024-05-17 2:33PM EDT2024-09-2041.700.000.000.00-16286.25%
NVDA241018P007900002024-05-17 11:18AM EDT2024-10-1843.090.000.000.00-11236.25%
NVDA241115P007900002024-05-16 1:07PM EDT2024-11-1546.930.000.000.00-11753.13%
NVDA241220P007900002024-05-17 1:21PM EDT2024-12-2058.990.000.000.00-46993.13%
NVDA250117P007900002024-05-17 3:23PM EDT2025-01-1764.660.000.000.00-279603.13%
NVDA250221P007900002024-05-17 1:01PM EDT2025-02-2170.400.000.000.00-44193.13%
NVDA250321P007900002024-05-14 10:24AM EDT2025-03-2184.100.000.000.00-231503.13%
NVDA250620P007900002024-05-17 1:55PM EDT2025-06-2090.550.000.000.00-33433.13%
NVDA251219P007900002024-04-30 12:08PM EDT2025-12-19136.820.000.000.00-4923.13%
NVDA260116P007900002024-05-16 12:21PM EDT2026-01-16115.000.000.000.00-51163.13%
NVDA260618P007900002024-05-16 2:23PM EDT2026-06-18132.770.000.000.00-10261.56%
NVDA261218P007900002024-05-16 11:43AM EDT2026-12-18147.850.000.000.00-2871.56%