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
901,14 -2,42 (-0,27%)
Después del cierre: 07:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:840.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328C008400002024-03-28 3:58PM EDT2024-03-2864.8661.1065.50+2.43+3.89%110628103.42%
NVDA240405C008400002024-03-28 3:54PM EDT2024-04-0567.5465.2567.40-0.14-0.21%6538541.81%
NVDA240412C008400002024-03-28 3:59PM EDT2024-04-1273.4071.4072.90-2.30-3.04%1232343.16%
NVDA240419C008400002024-03-28 3:04PM EDT2024-04-1979.5077.6579.25-1.40-1.73%934,41045.42%
NVDA240426C008400002024-03-27 10:22AM EDT2024-04-2685.3983.4084.850.00-3211746.48%
NVDA240503C008400002024-03-28 3:48PM EDT2024-05-0389.8789.1590.30+4.97+5.85%108347.49%
NVDA240517C008400002024-03-28 12:53PM EDT2024-05-17101.8497.5099.55+1.02+1.01%171,15248.32%
NVDA240621C008400002024-03-28 12:20PM EDT2024-06-21133.55129.25131.20+0.61+0.46%301,26356.52%
NVDA240719C008400002024-03-28 1:31PM EDT2024-07-19143.00139.75140.80+4.35+3.14%5173354.49%
NVDA240816C008400002024-03-28 11:36AM EDT2024-08-16153.17150.45151.60-1.98-1.28%2126153.97%
NVDA240920C008400002024-03-28 2:03PM EDT2024-09-20167.95166.40167.55-2.35-1.38%1673755.18%
NVDA241018C008400002024-03-28 10:44AM EDT2024-10-18182.30174.80176.05-30.59-14.37%56754.64%
NVDA241115C008400002024-03-28 10:37AM EDT2024-11-15192.32184.40185.65+3.67+1.95%223054.84%
NVDA241220C008400002024-03-28 3:14PM EDT2024-12-20198.97196.15197.55+4.82+2.48%101,10655.26%
NVDA250117C008400002024-03-28 2:50PM EDT2025-01-17204.70204.30205.45-2.25-1.09%502,17255.25%
NVDA250221C008400002024-03-28 1:39PM EDT2025-02-21218.10213.30214.80-0.75-0.34%147255.14%
NVDA250321C008400002024-03-28 1:25PM EDT2025-03-21225.05220.70222.25+1.05+0.47%17538555.20%
NVDA250620C008400002024-03-28 9:51AM EDT2025-06-20254.55243.15244.65+12.55+5.19%1328755.41%
NVDA251219C008400002024-03-27 12:00PM EDT2025-12-19283.05281.25283.600.00-17155.72%
NVDA260116C008400002024-03-25 2:58PM EDT2026-01-16335.30285.85288.400.00-136155.61%
NVDA260618C008400002024-03-27 9:30AM EDT2026-06-18340.63313.70317.500.00-11356.07%
NVDA261218C008400002024-03-28 1:12PM EDT2026-12-18346.15341.85347.35-31.72-8.39%614456.24%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328P008400002024-03-28 3:56PM EDT2024-03-280.010.000.01-0.13-92.86%3,0156,01547.66%
NVDA240405P008400002024-03-28 3:59PM EDT2024-04-052.362.252.49-1.84-43.81%2,9813,23236.84%
NVDA240412P008400002024-03-28 3:59PM EDT2024-04-127.137.057.55-2.53-26.19%34686039.66%
NVDA240419P008400002024-03-28 3:56PM EDT2024-04-1912.6212.4012.90-2.58-16.97%2313,78041.42%
NVDA240426P008400002024-03-28 3:59PM EDT2024-04-2617.1017.0517.75-2.75-13.85%3732742.29%
NVDA240503P008400002024-03-28 3:57PM EDT2024-05-0321.7621.5522.40-4.68-17.70%3417243.02%
NVDA240517P008400002024-03-28 3:58PM EDT2024-05-1728.6128.6529.25-3.18-10.00%4661,25542.62%
NVDA240621P008400002024-03-28 2:57PM EDT2024-06-2155.7455.9556.90-3.26-5.53%392,24750.16%
NVDA240719P008400002024-03-28 3:46PM EDT2024-07-1963.4562.8563.75-4.00-5.93%3079147.53%
NVDA240816P008400002024-03-28 11:53AM EDT2024-08-1671.0470.4571.45-3.71-4.96%8259546.30%
NVDA240920P008400002024-03-28 1:02PM EDT2024-09-2083.3582.2583.40-3.02-3.50%1166346.61%
NVDA241018P008400002024-03-28 11:10AM EDT2024-10-1888.8687.5588.85-3.24-3.52%28045.49%
NVDA241115P008400002024-03-28 11:11AM EDT2024-11-1595.3694.1095.45-4.65-4.65%29745.14%
NVDA241220P008400002024-03-27 11:11AM EDT2024-12-20109.55102.30103.800.00-455444.99%
NVDA250117P008400002024-03-28 3:33PM EDT2025-01-17106.47106.15107.65-3.83-3.47%2968844.09%
NVDA250221P008400002024-03-28 1:42PM EDT2025-02-21113.30112.90114.35-5.20-4.39%34843.80%
NVDA250321P008400002024-03-20 2:57PM EDT2025-03-21124.50117.65119.400.00-101543.58%
NVDA250620P008400002024-03-28 1:45PM EDT2025-06-20132.25131.30132.75-9.50-6.70%727642.52%
NVDA251219P008400002024-03-27 9:54AM EDT2025-12-19157.34154.80156.950.00-12941.41%
NVDA260116P008400002024-03-22 11:40AM EDT2026-01-16152.88157.45159.450.00-1541.08%
NVDA260618P008400002024-03-27 10:06AM EDT2026-06-18179.30173.60176.100.00-81540.39%
NVDA261218P008400002024-03-27 1:09PM EDT2026-12-18194.56184.20199.600.00-22940.83%