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:950.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C009500002024-05-17 3:59PM EDT2024-05-2433.9533.8534.25-9.00-20.95%10,4077,97388.01%
NVDA240531C009500002024-05-17 3:59PM EDT2024-05-3138.8538.6039.20-8.95-18.72%1,4347,79169.02%
NVDA240607C009500002024-05-17 3:53PM EDT2024-06-0744.0043.9044.55-9.15-17.22%23658762.41%
NVDA240614C009500002024-05-17 3:58PM EDT2024-06-1449.2049.1549.95-9.80-16.61%53926359.28%
NVDA240621C009500002024-05-17 3:59PM EDT2024-06-2152.9552.9053.60-9.00-14.53%3,5989,06956.27%
NVDA240628C009500002024-05-17 3:58PM EDT2024-06-2857.0056.8557.90-11.00-16.18%5819754.67%
NVDA240719C009500002024-05-17 3:58PM EDT2024-07-1967.3867.4068.05-9.95-12.87%3471,22751.39%
NVDA240816C009500002024-05-17 3:59PM EDT2024-08-1681.6681.2582.10-10.54-11.43%2931,52650.33%
NVDA240920C009500002024-05-17 3:55PM EDT2024-09-20102.66102.10102.70-13.04-11.27%862,48252.34%
NVDA241018C009500002024-05-17 3:46PM EDT2024-10-18113.00112.10112.95-11.00-8.87%4447851.58%
NVDA241115C009500002024-05-17 12:06PM EDT2024-11-15122.00123.45124.40-13.00-9.63%1231851.85%
NVDA241220C009500002024-05-17 3:40PM EDT2024-12-20140.00138.25139.15-11.50-7.59%21479252.71%
NVDA250117C009500002024-05-17 3:57PM EDT2025-01-17146.70145.60148.00-12.30-7.74%491,89652.32%
NVDA250221C009500002024-05-17 3:08PM EDT2025-02-21160.00158.70159.95-19.78-11.00%224552.86%
NVDA250620C009500002024-05-17 3:50PM EDT2025-06-20194.28193.80195.00-14.22-6.82%1950253.57%
NVDA251219C009500002024-05-17 3:11PM EDT2025-12-19241.30238.50243.15-15.80-6.15%211,35254.73%
NVDA260116C009500002024-05-17 3:11PM EDT2026-01-16246.96243.75246.70-12.04-4.65%1677254.43%
NVDA260618C009500002024-05-16 1:22PM EDT2026-06-18275.12275.85278.15-14.79-5.10%229154.97%
NVDA261218C009500002024-05-17 2:54PM EDT2026-12-18308.00307.10311.70-20.85-6.34%533655.24%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P009500002024-05-17 3:58PM EDT2024-05-2458.0057.7558.80+9.49+19.56%1,8041,35286.06%
NVDA240531P009500002024-05-17 3:46PM EDT2024-05-3162.5561.6063.10+10.20+19.48%39241866.56%
NVDA240607P009500002024-05-17 3:47PM EDT2024-06-0767.4566.0067.40+11.32+20.17%6013059.31%
NVDA240614P009500002024-05-16 3:39PM EDT2024-06-1460.0060.4062.95+0.99+1.68%1473747.66%
NVDA240621P009500002024-05-17 3:57PM EDT2024-06-2174.9172.9574.85+10.91+17.05%1132,11052.27%
NVDA240719P009500002024-05-17 3:22PM EDT2024-07-1983.4584.2085.00+9.26+12.48%3139346.22%
NVDA240816P009500002024-05-17 3:47PM EDT2024-08-1694.6394.3095.20+9.06+10.59%4025244.00%
NVDA240920P009500002024-05-17 3:44PM EDT2024-09-20110.35110.00111.15+9.55+9.47%8145944.76%
NVDA241018P009500002024-05-17 2:18PM EDT2024-10-18117.75116.30118.05+8.90+8.18%1339343.37%
NVDA241115P009500002024-05-16 3:58PM EDT2024-11-15116.70124.05125.950.00-88542.93%
NVDA241220P009500002024-05-17 3:47PM EDT2024-12-20135.41133.45136.40+10.46+8.37%290043.00%
NVDA250117P009500002024-05-17 3:11PM EDT2025-01-17139.65138.00141.70+7.55+5.72%1531,11042.23%
NVDA250221P009500002024-05-16 11:27AM EDT2025-02-21137.93147.30148.900.00-10117541.75%
NVDA250620P009500002024-05-17 3:58PM EDT2025-06-20170.50169.15170.70+8.00+4.92%763840.68%
NVDA251219P009500002024-05-17 12:07PM EDT2025-12-19194.17195.95197.75+3.57+1.87%665139.61%
NVDA260116P009500002024-05-16 12:58PM EDT2026-01-16192.00198.75200.600.00-38041239.30%
NVDA260618P009500002024-05-17 12:37PM EDT2026-06-18215.70216.90218.85-51.77-19.36%28638.65%
NVDA261218P009500002024-05-17 1:57PM EDT2026-12-18234.02228.55239.30+4.76+2.08%110438.26%