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
901,49 -2,07 (-0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:990.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405C009900002024-03-28 3:58PM EDT2024-04-051.811.761.89-2.06-53.23%1,8971,34342.22%
NVDA240412C009900002024-03-28 3:50PM EDT2024-04-126.856.506.80-2.48-26.58%32562944.21%
NVDA240419C009900002024-03-28 3:54PM EDT2024-04-1912.7512.2512.60-2.35-15.56%6321,11945.96%
NVDA240426C009900002024-03-28 3:55PM EDT2024-04-2618.5017.7518.30+0.01+0.05%6168747.12%
NVDA240503C009900002024-03-28 2:27PM EDT2024-05-0323.8522.8523.85-2.50-9.49%307148.07%
NVDA240517C009900002024-03-28 3:51PM EDT2024-05-1732.1731.5532.20-2.63-7.56%7681747.80%
NVDA240621C009900002024-03-28 3:54PM EDT2024-06-2166.1564.7065.65-1.85-2.72%112,05556.53%
NVDA240719C009900002024-03-28 3:49PM EDT2024-07-1976.0575.1076.05-1.95-2.50%2353054.29%
NVDA240816C009900002024-03-28 3:31PM EDT2024-08-1686.9586.1587.20+0.05+0.06%1728653.60%
NVDA240920C009900002024-03-28 2:11PM EDT2024-09-20104.55102.30104.95+2.55+2.50%698154.77%
NVDA241018C009900002024-03-28 3:18PM EDT2024-10-18114.03111.50112.70+1.83+1.63%139354.02%
NVDA241115C009900002024-03-28 3:18PM EDT2024-11-15124.03121.40122.60+1.13+0.92%1742154.10%
NVDA241220C009900002024-03-28 9:48AM EDT2024-12-20134.52133.55134.90-2.67-1.95%825254.39%
NVDA250117C009900002024-03-28 3:10PM EDT2025-01-17142.80140.25141.55-2.20-1.52%2382053.81%
NVDA250221C009900002024-03-27 12:53PM EDT2025-02-21156.06150.95152.500.00-28654.04%
NVDA250620C009900002024-03-28 2:58PM EDT2025-06-20184.90181.75183.30+6.94+3.90%1521654.08%
NVDA251219C009900002024-03-28 10:12AM EDT2025-12-19225.30222.15223.75-32.65-12.66%167954.30%
NVDA260116C009900002024-03-28 3:14PM EDT2026-01-16229.40226.90228.60-13.48-5.55%1625054.15%
NVDA260618C009900002024-03-20 10:21AM EDT2026-06-18249.11256.45258.200.00-41254.48%
NVDA261218C009900002024-03-26 12:46PM EDT2026-12-18320.55287.45290.700.00-67554.84%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240405P009900002024-03-28 3:52PM EDT2024-04-0587.0887.0089.30-3.43-3.79%8329246.78%
NVDA240412P009900002024-03-28 11:21AM EDT2024-04-1288.8290.7592.95-10.71-10.76%3016443.57%
NVDA240419P009900002024-03-28 2:47PM EDT2024-04-1996.8595.5597.30-3.15-3.15%819343.31%
NVDA240426P009900002024-03-28 3:29PM EDT2024-04-26101.1099.05102.85-6.40-5.95%719644.85%
NVDA240503P009900002024-03-27 10:01AM EDT2024-05-03112.40103.90107.000.00-6544.69%
NVDA240517P009900002024-03-27 12:03PM EDT2024-05-17112.57111.30113.00-5.64-4.77%620043.12%
NVDA240621P009900002024-03-27 11:31AM EDT2024-06-21150.00139.25141.350.00-140250.49%
NVDA240719P009900002024-03-27 3:54PM EDT2024-07-19151.40146.60148.40+1.56+1.04%110847.41%
NVDA240816P009900002024-03-28 3:19PM EDT2024-08-16153.00154.50155.90-5.85-3.68%1310345.85%
NVDA240920P009900002024-03-28 11:53AM EDT2024-09-20167.66165.90167.55-5.49-3.17%120745.75%
NVDA241018P009900002024-03-26 3:52PM EDT2024-10-18163.51171.65174.000.00-95544.91%
NVDA241115P009900002024-03-26 3:53PM EDT2024-11-15172.00177.05181.150.00-110444.61%
NVDA241220P009900002024-03-25 9:37AM EDT2024-12-20176.95185.10189.650.00-114844.35%
NVDA250117P009900002024-03-25 9:42AM EDT2025-01-17184.40188.75193.400.00-829643.35%
NVDA250221P009900002024-03-27 1:43PM EDT2025-02-21202.20195.30200.300.00-21343.01%
NVDA250620P009900002024-03-25 2:32PM EDT2025-06-20200.64215.15217.600.00-15141.20%
NVDA251219P009900002024-03-28 1:12PM EDT2025-12-19240.30238.35241.15-4.03-1.65%83339.74%
NVDA260116P009900002024-03-28 3:13PM EDT2026-01-16242.05240.70243.65+12.05+5.24%163739.41%
NVDA260618P009900002024-03-27 11:44AM EDT2026-06-18264.40257.15260.400.00-2638.64%
NVDA261218P009900002024-03-26 2:23PM EDT2026-12-18263.90266.00286.000.00-12939.27%