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
952,40 -1,46 (-0,15%)
Después del cierre: 05:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:860.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C008600002024-05-21 3:52PM EDT2024-05-2498.95100.40101.55+0.95+0.97%7849095.86%
NVDA240531C008600002024-05-21 3:55PM EDT2024-05-31104.10104.10105.45+4.50+4.52%3932967.38%
NVDA240607C008600002024-05-21 2:43PM EDT2024-06-07104.70108.40109.50-4.05-3.72%4023060.02%
NVDA240614C008600002024-05-21 12:21PM EDT2024-06-14112.00112.65114.10+3.90+3.61%611557.07%
NVDA240621C008600002024-05-21 3:58PM EDT2024-06-21117.00115.75117.40+5.55+4.98%794,81054.20%
NVDA240628C008600002024-05-21 11:04AM EDT2024-06-28118.00118.60121.40-0.93-0.78%21252.62%
NVDA240719C008600002024-05-21 1:57PM EDT2024-07-19127.59129.45131.00-2.21-1.70%191,08050.59%
NVDA240816C008600002024-05-21 3:25PM EDT2024-08-16141.27143.00144.15-1.58-1.11%2734250.19%
NVDA240920C008600002024-05-21 2:31PM EDT2024-09-20158.86162.05163.35-3.14-1.94%291,46152.34%
NVDA241018C008600002024-05-21 11:01AM EDT2024-10-18169.00171.85173.55+4.30+2.61%1038151.83%
NVDA241115C008600002024-05-21 11:51AM EDT2024-11-15180.60183.10184.85+1.89+1.06%1122752.33%
NVDA241220C008600002024-05-21 10:54AM EDT2024-12-20193.31197.15198.80-5.79-2.91%4494653.20%
NVDA250117C008600002024-05-21 3:55PM EDT2025-01-17206.00205.40206.95+2.13+1.04%293852.97%
NVDA250221C008600002024-05-20 12:10PM EDT2025-02-21211.73216.90219.700.00-513053.56%
NVDA250321C008600002024-05-17 9:34AM EDT2025-03-21220.90225.60228.300.00-129053.80%
NVDA250620C008600002024-05-21 2:55PM EDT2025-06-20247.17251.30253.55+3.14+1.29%4830254.36%
NVDA250919C008600002024-05-15 3:17PM EDT2025-09-19272.31271.55278.350.00-12954.75%
NVDA251219C008600002024-05-20 10:44AM EDT2025-12-19293.28295.00297.600.00-1256355.28%
NVDA260116C008600002024-05-20 2:48PM EDT2026-01-16300.62300.50303.250.00-652655.27%
NVDA260618C008600002024-05-21 12:15PM EDT2026-06-18330.85331.20333.90-0.99-0.30%437855.77%
NVDA261218C008600002024-05-21 10:18AM EDT2026-12-18352.00361.60366.30-11.45-3.15%529456.03%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P008600002024-05-21 3:59PM EDT2024-05-246.786.606.80-2.22-24.67%2,1392,22493.98%
NVDA240531P008600002024-05-21 3:59PM EDT2024-05-319.709.409.85-2.75-22.09%23059764.28%
NVDA240607P008600002024-05-21 3:47PM EDT2024-06-0712.9212.7513.20-2.98-18.74%2823356.39%
NVDA240614P008600002024-05-21 3:56PM EDT2024-06-1416.4016.0516.75-3.13-16.03%568452.80%
NVDA240621P008600002024-05-21 3:59PM EDT2024-06-2119.0518.8019.20-3.00-13.61%1851,87550.08%
NVDA240628P008600002024-05-21 3:16PM EDT2024-06-2822.2421.2022.10-1.90-7.87%315948.45%
NVDA240719P008600002024-05-21 3:58PM EDT2024-07-1928.5728.3529.05-2.90-9.22%651,48144.80%
NVDA240816P008600002024-05-21 3:51PM EDT2024-08-1639.0237.8538.50-2.10-5.11%1160243.15%
NVDA240920P008600002024-05-21 3:59PM EDT2024-09-2052.9052.4052.90-3.05-5.45%2251,06244.13%
NVDA241018P008600002024-05-21 3:36PM EDT2024-10-1858.9558.9559.70-2.75-4.46%1338243.01%
NVDA241115P008600002024-05-21 3:34PM EDT2024-11-1566.9066.8567.80-2.70-3.88%512242.96%
NVDA241220P008600002024-05-21 3:37PM EDT2024-12-2076.9176.7077.60-3.15-3.93%2147243.08%
NVDA250117P008600002024-05-21 3:53PM EDT2025-01-1782.8081.4582.35-2.00-2.36%1866742.23%
NVDA250221P008600002024-05-20 9:44AM EDT2025-02-2194.8589.5090.850.00-173842.33%
NVDA250321P008600002024-05-21 1:30PM EDT2025-03-2197.3095.2596.55-10.08-9.39%1113242.17%
NVDA250620P008600002024-05-21 1:27PM EDT2025-06-20113.34111.20112.50-0.98-0.86%124541.48%
NVDA250919P008600002024-05-21 3:46PM EDT2025-09-19126.00124.50127.65-2.60-2.02%2541.23%
NVDA251219P008600002024-05-21 10:07AM EDT2025-12-19144.74138.00139.60-0.56-0.39%15140.62%
NVDA260116P008600002024-05-21 11:27AM EDT2026-01-16143.05140.90142.60+0.25+0.18%213940.35%
NVDA260618P008600002024-05-21 1:45PM EDT2026-06-18161.40158.85160.80-1.10-0.68%14939.75%
NVDA261218P008600002024-05-21 9:34AM EDT2026-12-18178.31173.60181.15-1.67-0.93%35839.41%