U.S. markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,037.99+88.49 (+9.32%)
Al cierre: 04:00PM EDT
1,033.00 -4.99 (-0.48%)
Fuera de horario: 05:24PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:690.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA240524C006900002024-05-22 2:19PM EDT2024-05-24347.06346.20349.40+96.71+38.63%118274.27%
NVDA240531C006900002024-05-22 2:05PM EDT2024-05-31250.05346.65349.950.00-2618105.37%
NVDA240607C006900002024-05-23 9:32AM EDT2024-06-07331.45347.55350.90+71.90+27.70%7894.97%
NVDA240621C006900002024-05-23 10:23AM EDT2024-06-21350.40349.60352.80+82.40+30.75%3854181.52%
NVDA240628C006900002024-05-22 12:00PM EDT2024-06-28263.69349.70354.150.00-4376.34%
NVDA240719C006900002024-05-23 12:59PM EDT2024-07-19371.36353.25356.35+108.41+41.23%1632768.51%
NVDA240816C006900002024-05-23 10:31AM EDT2024-08-16365.00357.30361.00+90.00+32.73%736363.46%
NVDA241018C006900002024-05-17 1:56PM EDT2024-10-18377.67370.05372.30+100.84+36.43%15159.67%
NVDA241115C006900002024-05-20 9:32AM EDT2024-11-15292.20375.95378.450.00-110459.19%
NVDA250117C006900002024-05-23 11:46AM EDT2025-01-17401.69390.20392.05+96.59+31.66%11131258.79%
NVDA250221C006900002024-05-22 1:27PM EDT2025-02-21392.18397.35400.50+70.31+21.84%211658.79%
NVDA250620C006900002024-05-22 3:30PM EDT2025-06-20342.99422.40424.700.00-1123958.65%
NVDA251219C006900002024-04-29 10:38AM EDT2025-12-19327.60456.30459.250.00-113358.78%
NVDA260116C006900002024-05-17 2:24PM EDT2026-01-16458.19461.05463.90+90.18+24.50%268058.75%
NVDA260618C006900002024-05-14 2:17PM EDT2026-06-18492.80486.15489.30+103.01+26.43%123358.89%
NVDA261218C006900002024-05-22 12:32PM EDT2026-12-18509.25512.05516.60+66.10+14.92%482258.87%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA240524P006900002024-05-23 3:24PM EDT2024-05-240.010.000.01-0.26-96.30%312838156.25%
NVDA240531P006900002024-05-23 2:13PM EDT2024-05-310.080.000.21-0.51-86.44%23757893.95%
NVDA240607P006900002024-05-23 2:44PM EDT2024-06-070.160.120.20-0.53-76.81%8014573.54%
NVDA240614P006900002024-05-23 10:57AM EDT2024-06-140.420.320.40-0.65-60.75%3038767.14%
NVDA240621P006900002024-05-23 3:38PM EDT2024-06-210.510.440.76-0.82-61.65%2021,21062.65%
NVDA240628P006900002024-05-23 10:24AM EDT2024-06-280.540.350.95-0.85-61.15%353257.03%
NVDA240719P006900002024-05-23 3:44PM EDT2024-07-191.010.951.08-2.30-69.49%5737848.91%
NVDA240816P006900002024-05-23 1:19PM EDT2024-08-161.832.042.20-4.82-72.48%8792945.00%
NVDA241018P006900002024-05-23 2:48PM EDT2024-10-187.507.107.40-8.45-52.98%1977543.59%
NVDA241115P006900002024-05-23 2:41PM EDT2024-11-1510.3510.1510.55-9.40-47.59%2223743.62%
NVDA250117P006900002024-05-23 2:06PM EDT2025-01-1717.4117.4017.75-12.54-41.87%271,24843.27%
NVDA250221P006900002024-05-23 1:36PM EDT2025-02-2120.4021.5022.35-13.51-39.84%13343.43%
NVDA250620P006900002024-05-23 11:26AM EDT2025-06-2034.9535.4536.15-14.90-29.89%921842.88%
NVDA251219P006900002024-05-23 11:31AM EDT2025-12-1954.1554.7055.80-17.80-24.74%14642.26%
NVDA260116P006900002024-05-23 10:59AM EDT2026-01-1657.6957.1558.10-16.99-22.75%311142.00%
NVDA260618P006900002024-05-22 3:31PM EDT2026-06-1888.9771.4072.700.00-35441.57%
NVDA261218P006900002024-05-22 9:38AM EDT2026-12-1886.7585.2587.10-18.95-17.93%311640.76%