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:960.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C009600002024-05-17 3:59PM EDT2024-05-2430.3030.0030.65-8.65-22.21%2,7382,41888.02%
NVDA240531C009600002024-05-17 3:58PM EDT2024-05-3134.5634.7035.30-8.72-20.15%49657768.88%
NVDA240607C009600002024-05-17 3:54PM EDT2024-06-0740.6039.9540.65-8.10-16.63%11929762.34%
NVDA240614C009600002024-05-17 3:56PM EDT2024-06-1445.6045.1045.95-8.70-16.02%4110859.16%
NVDA240621C009600002024-05-17 3:57PM EDT2024-06-2148.9548.1049.40-10.25-17.31%2463,87955.77%
NVDA240628C009600002024-05-17 3:49PM EDT2024-06-2853.0052.7053.90-14.20-21.13%364154.57%
NVDA240719C009600002024-05-17 3:55PM EDT2024-07-1964.0062.6564.00-8.93-12.24%671,82051.12%
NVDA240816C009600002024-05-17 3:36PM EDT2024-08-1678.7176.4578.45-10.09-11.36%571,22650.21%
NVDA240920C009600002024-05-17 2:40PM EDT2024-09-2098.0097.9098.50-11.87-10.80%201,25352.24%
NVDA241018C009600002024-05-17 2:56PM EDT2024-10-18108.00107.85108.75-14.42-11.78%5627351.47%
NVDA241115C009600002024-05-17 3:53PM EDT2024-11-15120.00119.20120.25-18.19-13.16%2026751.74%
NVDA241220C009600002024-05-17 3:17PM EDT2024-12-20135.50134.00134.95-11.60-7.89%1629252.59%
NVDA250117C009600002024-05-17 3:57PM EDT2025-01-17141.91142.20143.15-12.55-8.13%2753752.23%
NVDA250221C009600002024-05-15 3:34PM EDT2025-02-21169.50154.50155.900.00-312052.77%
NVDA250321C009600002024-05-17 3:54PM EDT2025-03-21163.39163.35164.70-13.51-7.64%1318952.95%
NVDA250620C009600002024-05-17 1:23PM EDT2025-06-20195.15189.65191.00-12.15-5.86%416953.46%
NVDA250919C009600002024-05-16 11:59AM EDT2025-09-19231.55209.60216.450.00-515653.70%
NVDA251219C009600002024-05-17 3:43PM EDT2025-12-19237.00234.50236.95-18.10-7.10%314454.37%
NVDA260116C009600002024-05-16 9:46AM EDT2026-01-16262.02240.00242.700.00-120954.33%
NVDA260618C009600002024-05-16 12:20PM EDT2026-06-18290.85271.90274.450.00-13854.86%
NVDA261218C009600002024-05-17 11:01AM EDT2026-12-18315.06303.20308.30-5.94-1.85%17955.15%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P009600002024-05-17 3:59PM EDT2024-05-2464.4663.5565.05+10.46+19.37%42543885.53%
NVDA240531P009600002024-05-17 3:25PM EDT2024-05-3166.4567.7569.35+9.12+15.91%2416366.53%
NVDA240607P009600002024-05-17 3:40PM EDT2024-06-0771.6771.9573.85+12.50+21.13%3433159.34%
NVDA240614P009600002024-05-17 12:46PM EDT2024-06-1473.3976.2578.50+7.54+11.45%161855.84%
NVDA240621P009600002024-05-17 3:46PM EDT2024-06-2180.0578.5580.95+10.85+15.68%81,53252.05%
NVDA240719P009600002024-05-17 3:35PM EDT2024-07-1989.6090.0590.90+9.22+11.47%2152346.13%
NVDA240816P009600002024-05-17 2:47PM EDT2024-08-16103.55100.10101.00+13.60+15.12%2517743.89%
NVDA240920P009600002024-05-17 2:40PM EDT2024-09-20118.15115.75116.90+14.85+14.38%534044.64%
NVDA241018P009600002024-05-16 11:29AM EDT2024-10-18110.55122.05123.850.00-1214143.28%
NVDA241115P009600002024-05-16 10:10AM EDT2024-11-15120.30129.70131.750.00-219642.85%
NVDA241220P009600002024-05-17 3:13PM EDT2024-12-20140.60139.60142.05+9.60+7.33%1414242.87%
NVDA250117P009600002024-05-17 2:33PM EDT2025-01-17148.75144.25147.05+12.10+8.85%360542.00%
NVDA250221P009600002024-05-14 10:35AM EDT2025-02-21163.35153.05154.700.00-82741.66%
NVDA250321P009600002024-05-16 11:19AM EDT2025-03-21149.10158.70160.350.00-613841.40%
NVDA250620P009600002024-05-16 10:51AM EDT2025-06-20166.22174.65176.400.00-45840.56%
NVDA250919P009600002024-05-16 1:05PM EDT2025-09-19180.70187.80191.800.00-21840.24%
NVDA251219P009600002024-05-15 11:06AM EDT2025-12-19197.69201.45203.700.00-18539.55%
NVDA260116P009600002024-04-15 10:27AM EDT2026-01-16220.55204.00205.900.00-14139.10%
NVDA260618P009600002024-04-16 2:51PM EDT2026-06-18241.55222.15224.600.00-2338.54%
NVDA261218P009600002024-05-17 1:57PM EDT2026-12-18239.72233.30245.15+4.72+2.01%14438.16%