Mercados españoles cerrados

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
925,75 +0,96 (+0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:890.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C008900002024-05-17 3:59PM EDT2024-05-2463.3563.3064.05-13.41-17.47%1,0201,00388.06%
NVDA240531C008900002024-05-17 3:58PM EDT2024-05-3167.7568.0068.70-18.28-21.25%6562069.18%
NVDA240607C008900002024-05-17 3:29PM EDT2024-06-0772.9073.2073.95-14.10-16.21%21666062.74%
NVDA240614C008900002024-05-16 1:21PM EDT2024-06-1490.8078.3579.250.00-9612159.72%
NVDA240621C008900002024-05-17 3:58PM EDT2024-06-2181.8881.8583.60-12.62-13.35%921,85757.02%
NVDA240628C008900002024-05-17 3:39PM EDT2024-06-2888.2585.9587.25-11.36-11.40%142455.29%
NVDA240719C008900002024-05-17 1:16PM EDT2024-07-19102.6896.4597.20-7.43-6.75%2539152.10%
NVDA240816C008900002024-05-17 3:56PM EDT2024-08-16110.62110.10110.95-15.68-12.41%2068951.08%
NVDA241018C008900002024-05-17 3:58PM EDT2024-10-18139.85140.05141.05-21.86-13.52%1327552.29%
NVDA241115C008900002024-05-17 12:08PM EDT2024-11-15157.32151.00152.35-7.68-4.65%211152.55%
NVDA241220C008900002024-05-16 11:10AM EDT2024-12-20186.85165.25166.850.00-103253.40%
NVDA250221C008900002024-05-17 3:45PM EDT2025-02-21186.40185.30187.40+14.40+8.37%5729253.59%
NVDA260116C008900002024-05-17 3:43PM EDT2026-01-16271.50268.70271.35+7.15+2.70%110755.08%
NVDA260618C008900002024-05-15 3:18PM EDT2026-06-18315.50299.55302.100.00-17255.58%
NVDA261218C008900002024-05-16 3:30PM EDT2026-12-18331.26329.70334.85-20.74-5.89%114255.82%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P008900002024-05-17 3:59PM EDT2024-05-2427.8427.2528.25+6.13+28.24%1,1161,17385.68%
NVDA240531P008900002024-05-17 3:57PM EDT2024-05-3131.8531.1032.55+6.63+26.29%30542766.62%
NVDA240607P008900002024-05-17 3:57PM EDT2024-06-0736.5335.3537.10+7.09+24.08%5532559.68%
NVDA240614P008900002024-05-17 3:55PM EDT2024-06-1440.4740.0040.85+6.86+20.41%4616556.03%
NVDA240621P008900002024-05-17 3:49PM EDT2024-06-2143.7242.4044.20+8.22+23.15%631,07052.77%
NVDA240628P008900002024-05-17 2:51PM EDT2024-06-2848.5245.8547.00+11.18+29.94%392650.79%
NVDA240719P008900002024-05-17 3:24PM EDT2024-07-1952.7953.4554.10+7.79+17.31%1421446.71%
NVDA240816P008900002024-05-17 3:53PM EDT2024-08-1663.5363.3564.15+7.31+13.00%1922544.56%
NVDA241018P008900002024-05-16 3:55PM EDT2024-10-1878.8085.1586.150.00-621743.80%
NVDA241115P008900002024-05-17 1:48PM EDT2024-11-1590.4092.9593.85+5.40+6.35%316443.36%
NVDA241220P008900002024-05-17 12:03PM EDT2024-12-2099.70102.95104.05+5.12+5.41%12543.44%
NVDA250221P008900002024-05-15 1:52PM EDT2025-02-21110.01115.60117.150.00-113742.47%
NVDA260116P008900002024-05-16 11:58AM EDT2026-01-16159.75166.50168.150.00-44140.03%
NVDA260618P008900002024-05-09 9:51AM EDT2026-06-18200.75184.25186.000.00-11039.35%
NVDA261218P008900002024-05-17 2:33PM EDT2026-12-18205.00197.00208.70+4.70+2.35%210839.42%