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:910.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C009100002024-05-17 3:57PM EDT2024-05-2452.2052.1052.95-11.85-18.50%3711,29788.33%
NVDA240531C009100002024-05-17 3:54PM EDT2024-05-3157.1056.7557.90-12.82-18.34%6687969.22%
NVDA240607C009100002024-05-17 3:29PM EDT2024-06-0764.5762.3063.05-14.43-18.27%12050462.67%
NVDA240614C009100002024-05-17 2:35PM EDT2024-06-1466.9567.5568.45-12.90-16.16%106159.57%
NVDA240621C009100002024-05-17 3:03PM EDT2024-06-2171.5371.0572.10-12.77-15.15%391,17156.46%
NVDA240628C009100002024-05-17 3:47PM EDT2024-06-2876.2875.4076.55-12.32-13.91%66055.11%
NVDA240719C009100002024-05-17 3:27PM EDT2024-07-1988.0086.0586.65-10.15-10.34%5865851.88%
NVDA240816C009100002024-05-17 3:28PM EDT2024-08-16101.9599.90100.60-11.90-10.45%5163650.84%
NVDA241018C009100002024-05-17 10:12AM EDT2024-10-18134.83130.15131.15-16.11-10.67%815452.03%
NVDA241115C009100002024-05-17 3:50PM EDT2024-11-15141.90141.45142.50-18.63-11.61%612752.31%
NVDA241220C009100002024-05-16 1:58PM EDT2024-12-20160.95156.00157.00-9.55-5.60%15353.16%
NVDA250221C009100002024-05-15 10:44AM EDT2025-02-21185.55175.70178.300.00-1135253.35%
NVDA260116C009100002024-05-17 10:25AM EDT2026-01-16269.00260.15262.90+1.73+0.65%29454.86%
NVDA260618C009100002024-05-16 1:44PM EDT2026-06-18308.47291.35293.800.00-2046555.35%
NVDA261218C009100002024-05-17 2:53PM EDT2026-12-18322.92321.85326.95-19.36-5.66%230955.61%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P009100002024-05-17 3:59PM EDT2024-05-2437.0836.3036.90+7.86+26.90%1,1061,32486.07%
NVDA240531P009100002024-05-17 3:57PM EDT2024-05-3141.0040.3041.55+8.00+24.24%30849866.96%
NVDA240607P009100002024-05-17 3:57PM EDT2024-06-0745.9144.4046.15+9.42+25.82%1018259.67%
NVDA240614P009100002024-05-17 3:32PM EDT2024-06-1448.7249.1550.05+7.54+18.31%628355.98%
NVDA240621P009100002024-05-17 3:27PM EDT2024-06-2151.8651.5053.50+7.26+16.28%13782152.66%
NVDA240628P009100002024-05-17 3:47PM EDT2024-06-2855.9055.1056.25+8.65+18.31%23050.65%
NVDA240719P009100002024-05-17 3:10PM EDT2024-07-1962.9462.8563.55+7.50+13.53%2416246.57%
NVDA240816P009100002024-05-17 12:45PM EDT2024-08-1673.6572.9073.70+9.46+14.74%2135944.36%
NVDA241018P009100002024-05-17 3:54PM EDT2024-10-1895.1595.0596.05+8.63+9.97%823143.60%
NVDA241115P009100002024-05-17 11:54AM EDT2024-11-1599.74102.75104.00+4.52+4.75%18043.22%
NVDA241220P009100002024-05-17 1:30PM EDT2024-12-20110.88113.00114.15+5.58+5.30%153743.23%
NVDA250221P009100002024-05-16 9:52AM EDT2025-02-21123.80125.85127.30+6.96+5.96%25642.23%
NVDA260116P009100002024-05-17 12:20PM EDT2026-01-16174.95176.95178.85+2.00+1.16%138539.83%
NVDA260618P009100002024-05-16 10:59AM EDT2026-06-18188.70194.60196.850.00-11039.15%
NVDA261218P009100002024-05-16 11:03AM EDT2026-12-18207.55205.55218.300.00-411338.97%