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
901,12 -2,44 (-0,27%)
Después del cierre: 07:07PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:890.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328C008900002024-03-28 3:58PM EDT2024-03-2813.0014.4514.85-3.90-23.08%5,5223,72830.27%
NVDA240405C008900002024-03-28 3:59PM EDT2024-04-0527.9827.2528.05-3.62-11.46%2,2621,29336.61%
NVDA240412C008900002024-03-28 3:49PM EDT2024-04-1237.5037.2038.05-4.40-10.50%12950241.12%
NVDA240419C008900002024-03-28 3:59PM EDT2024-04-1946.5545.8046.65-2.50-5.10%3552,82344.00%
NVDA240426C008900002024-03-28 3:45PM EDT2024-04-2654.1052.7553.70-2.35-4.16%8921245.47%
NVDA240503C008900002024-03-28 1:09PM EDT2024-05-0360.5559.2060.30-2.49-3.95%132046.78%
NVDA240517C008900002024-03-28 3:58PM EDT2024-05-1770.7069.2069.90-2.00-2.75%1712,43447.08%
NVDA240621C008900002024-03-28 1:47PM EDT2024-06-21104.60103.85104.65+2.98+2.93%244056.21%
NVDA240816C008900002024-03-28 9:49AM EDT2024-08-16126.85125.40126.55-0.28-0.22%532953.60%
NVDA241018C008900002024-03-28 12:40PM EDT2024-10-18156.00150.70151.90+2.85+1.86%517654.23%
NVDA241115C008900002024-03-28 3:35PM EDT2024-11-15161.42160.60161.80-3.76-2.28%624154.41%
NVDA250221C008900002024-03-28 3:21PM EDT2025-02-21193.05191.40192.65-0.37-0.19%1024154.96%
NVDA260116C008900002024-03-28 2:55PM EDT2026-01-16267.76264.90266.65-0.79-0.29%49155.04%
NVDA260618C008900002024-03-28 9:59AM EDT2026-06-18300.60294.70297.00+4.62+1.56%75755.68%
NVDA261218C008900002024-03-27 10:07AM EDT2026-12-18323.80322.10327.650.00-1312455.71%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328P008900002024-03-28 3:59PM EDT2024-03-280.020.000.01-3.93-99.49%33,0809,19811.33%
NVDA240405P008900002024-03-28 3:59PM EDT2024-04-0513.5013.4013.90-4.40-24.58%4,7822,84835.52%
NVDA240412P008900002024-03-28 3:59PM EDT2024-04-1222.0021.7523.60-4.53-17.08%28788339.92%
NVDA240419P008900002024-03-28 3:59PM EDT2024-04-1929.9529.9030.60-3.85-11.39%3361,11741.21%
NVDA240426P008900002024-03-28 3:54PM EDT2024-04-2636.0035.9036.70-3.47-8.79%8920742.09%
NVDA240503P008900002024-03-28 3:58PM EDT2024-05-0341.2541.3542.35-3.59-8.01%507442.91%
NVDA240517P008900002024-03-28 3:50PM EDT2024-05-1750.2749.6550.15-2.66-5.03%1611,59342.43%
NVDA240621P008900002024-03-28 1:22PM EDT2024-06-2179.4079.7080.40-4.05-4.85%87550.03%
NVDA240816P008900002024-03-28 11:44AM EDT2024-08-1695.9294.8095.85-5.03-4.98%126346.10%
NVDA241018P008900002024-03-27 12:52PM EDT2024-10-18117.45112.65113.950.00-215045.21%
NVDA241115P008900002024-03-27 2:33PM EDT2024-11-15124.80119.25120.700.00-75044.81%
NVDA250221P008900002024-03-27 2:16PM EDT2025-02-21144.15138.00139.550.00-11543.24%
NVDA260116P008900002024-03-27 11:30AM EDT2026-01-16190.62183.40185.650.00-13740.50%
NVDA260618P008900002024-03-15 2:00PM EDT2026-06-18212.75199.80202.550.00-12839.79%
NVDA261218P008900002024-03-28 3:51PM EDT2026-12-18217.65208.00227.15-8.25-3.65%11440.33%