Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
953,86+6,06 (+0,64%)
Al cierre: 04:00PM EDT
686,99 -266,87 (-27,98%)
Después del cierre: 04:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:850.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C008500002024-05-21 3:59PM EDT2024-05-24109.70108.90110.10+4.70+4.48%5723,78995.96%
NVDA240531C008500002024-05-21 3:59PM EDT2024-05-31112.63111.85113.60+3.83+3.52%3641,56067.00%
NVDA240607C008500002024-05-21 3:36PM EDT2024-06-07116.50116.30117.45+3.00+2.64%2327360.35%
NVDA240614C008500002024-05-21 2:44PM EDT2024-06-14116.03120.35121.70-0.08-0.07%52957.36%
NVDA240621C008500002024-05-21 3:59PM EDT2024-06-21123.91123.55124.90+2.66+2.19%1327,53754.67%
NVDA240628C008500002024-05-21 3:16PM EDT2024-06-28125.00126.85128.45-0.26-0.21%21253.22%
NVDA240719C008500002024-05-21 2:42PM EDT2024-07-19133.19136.65137.85-1.56-1.16%4529450.87%
NVDA240816C008500002024-05-21 3:59PM EDT2024-08-16149.72149.65150.80+0.02+0.01%1374450.44%
NVDA241018C008500002024-05-21 1:08PM EDT2024-10-18175.00177.95179.45-2.65-1.49%1239052.00%
NVDA241115C008500002024-05-21 1:11PM EDT2024-11-15186.16189.05190.75-1.84-0.98%753652.53%
NVDA241220C008500002024-05-21 3:39PM EDT2024-12-20203.19202.95204.45+0.81+0.40%158953.38%
NVDA250117C008500002024-05-21 3:44PM EDT2025-01-17210.00211.05212.60+2.35+1.13%402,43053.15%
NVDA250221C008500002024-05-21 10:37AM EDT2025-02-21219.13222.70224.95-3.37-1.51%223253.74%
NVDA250321C008500002024-05-21 3:42PM EDT2025-03-21231.00231.30233.45+2.70+1.18%372753.97%
NVDA250620C008500002024-05-21 3:55PM EDT2025-06-20258.00256.55258.70+2.27+0.89%771,05254.52%
NVDA251219C008500002024-05-21 9:43AM EDT2025-12-19291.85298.35304.25-5.15-1.73%21,53955.46%
NVDA260116C008500002024-05-21 12:20PM EDT2026-01-16305.35305.35307.90-0.25-0.08%226655.40%
NVDA260618C008500002024-05-21 12:18PM EDT2026-06-18335.99335.85338.30+21.28+6.76%438955.89%
NVDA261218C008500002024-05-21 2:10PM EDT2026-12-18368.00365.45370.85+3.00+0.82%749056.12%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P008500002024-05-21 3:59PM EDT2024-05-245.255.155.35-1.75-25.00%5,8627,20793.92%
NVDA240531P008500002024-05-21 3:59PM EDT2024-05-318.107.758.00-2.00-19.80%1,2971,19264.35%
NVDA240607P008500002024-05-21 3:59PM EDT2024-06-0710.9110.6511.00-2.59-19.19%18137556.27%
NVDA240614P008500002024-05-21 3:57PM EDT2024-06-1414.1613.8514.40-2.84-16.71%7215052.91%
NVDA240621P008500002024-05-21 3:59PM EDT2024-06-2116.6016.0516.60-2.75-14.21%9527,18249.99%
NVDA240628P008500002024-05-21 3:59PM EDT2024-06-2819.2018.6019.45-2.50-11.52%7821548.51%
NVDA240719P008500002024-05-21 3:56PM EDT2024-07-1926.0025.4025.90-2.32-8.19%3861,78144.71%
NVDA240816P008500002024-05-21 3:32PM EDT2024-08-1635.0034.6535.15-2.66-7.06%9095743.19%
NVDA241018P008500002024-05-21 3:33PM EDT2024-10-1856.2555.1555.85-2.35-4.01%2239743.08%
NVDA241115P008500002024-05-21 3:39PM EDT2024-11-1563.3262.9063.80-2.08-3.18%3076343.03%
NVDA241220P008500002024-05-21 2:27PM EDT2024-12-2072.9072.6073.45-2.85-3.76%1118943.15%
NVDA250117P008500002024-05-21 3:59PM EDT2025-01-1777.5077.3578.15-3.10-3.85%15797442.31%
NVDA250221P008500002024-05-20 11:16AM EDT2025-02-2187.3385.3086.55-2.95-3.27%18542.42%
NVDA250321P008500002024-05-21 9:44AM EDT2025-03-2196.8290.9092.05+3.98+4.29%115942.21%
NVDA250620P008500002024-05-21 3:56PM EDT2025-06-20107.20105.70108.30-2.20-2.01%111,05441.66%
NVDA251219P008500002024-05-20 3:47PM EDT2025-12-19136.72133.45134.850.00-457440.71%
NVDA260116P008500002024-05-21 12:17PM EDT2026-01-16136.70136.30137.85-1.50-1.09%326040.45%
NVDA260618P008500002024-05-21 10:36AM EDT2026-06-18157.51154.55155.95-5.54-3.40%54939.86%
NVDA261218P008500002024-05-21 9:34AM EDT2026-12-18176.60168.65176.65+1.77+1.01%213439.61%