Mercados españoles abiertos en 7 hrs 24 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.105,00-43,25 (-3,77%)
Al cierre: 04:00PM EDT
1.095,30 -9,70 (-0,88%)
Después del cierre: 07:36PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1140.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C011400002024-05-30 3:59PM EDT2024-05-312.702.502.77-18.30-87.14%54,2204,63041.39%
NVDA240607C011400002024-05-30 3:59PM EDT2024-06-0718.6518.5019.05-21.35-53.37%7,3682,76547.93%
NVDA240614C011400002024-05-30 3:59PM EDT2024-06-1432.0031.1032.10-20.33-38.85%1,7021,13450.20%
NVDA240621C011400002024-05-30 3:59PM EDT2024-06-2138.5037.4538.35-20.60-34.86%9682,28448.12%
NVDA240628C011400002024-05-30 3:59PM EDT2024-06-2845.0544.0545.05-20.96-31.75%1,09767347.52%
NVDA240705C011400002024-05-30 3:50PM EDT2024-07-0550.0048.7549.90-20.86-29.44%16421346.28%
NVDA240719C011400002024-05-30 3:59PM EDT2024-07-1961.0060.8561.85-23.00-27.38%52881046.72%
NVDA240816C011400002024-05-30 3:59PM EDT2024-08-1682.9281.7082.65-21.12-20.30%38081147.70%
NVDA240920C011400002024-05-30 3:59PM EDT2024-09-20111.88110.95111.85-22.72-16.88%11894051.38%
NVDA241018C011400002024-05-30 3:47PM EDT2024-10-18124.90124.10125.50-27.17-17.87%15441350.91%
NVDA241115C011400002024-05-30 1:27PM EDT2024-11-15159.39139.30140.95-6.46-3.90%58051.64%
NVDA241220C011400002024-05-30 3:34PM EDT2024-12-20164.90157.45158.70-16.30-9.00%1519552.48%
NVDA250117C011400002024-05-30 3:47PM EDT2025-01-17165.75166.90168.35-25.12-13.16%3621651.96%
NVDA250221C011400002024-05-30 2:14PM EDT2025-02-21202.12181.90184.60-9.78-4.62%97552.63%
NVDA250321C011400002024-05-30 3:59PM EDT2025-03-21193.50192.00194.90-28.00-12.64%2026252.68%
NVDA250620C011400002024-05-30 3:40PM EDT2025-06-20231.58224.30226.60-21.39-8.46%1315553.26%
NVDA250919C011400002024-05-29 3:52PM EDT2025-09-19279.35252.00256.400.00-114153.78%
NVDA251219C011400002024-05-30 11:59AM EDT2025-12-19298.35278.50281.90-7.61-2.49%14454.20%
NVDA260116C011400002024-05-30 12:11PM EDT2026-01-16310.04285.35288.40-3.96-1.26%1314254.15%
NVDA260618C011400002024-05-30 10:03AM EDT2026-06-18354.55323.25326.90+0.45+0.13%414754.68%
NVDA261218C011400002024-05-30 3:47PM EDT2026-12-18364.38361.60367.80-29.62-7.52%94155.07%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P011400002024-05-30 3:59PM EDT2024-05-3136.5035.9537.70+24.95+216.02%25,4462,86041.04%
NVDA240607P011400002024-05-30 3:59PM EDT2024-06-0751.3350.2052.30+20.48+66.39%3,6591,50445.21%
NVDA240614P011400002024-05-30 3:52PM EDT2024-06-1462.7761.4564.20+20.35+47.97%90024047.52%
NVDA240621P011400002024-05-30 3:59PM EDT2024-06-2167.8066.9070.00+19.94+41.66%65263645.03%
NVDA240628P011400002024-05-30 3:59PM EDT2024-06-2873.5073.3574.95+18.45+33.51%37043643.43%
NVDA240705P011400002024-05-30 3:37PM EDT2024-07-0571.8576.7578.70+14.15+24.52%116041.82%
NVDA240719P011400002024-05-30 3:35PM EDT2024-07-1986.8585.5088.80+19.59+29.13%31722741.82%
NVDA240816P011400002024-05-30 3:55PM EDT2024-08-16101.65102.80103.85+18.00+21.52%3027240.97%
NVDA240920P011400002024-05-30 2:58PM EDT2024-09-20115.00125.40127.35+8.25+7.73%537943.66%
NVDA241018P011400002024-05-30 3:02PM EDT2024-10-18125.00134.90136.50+7.83+6.68%47942.45%
NVDA241115P011400002024-05-30 3:20PM EDT2024-11-15146.25144.75147.95+14.50+11.01%106042.60%
NVDA241220P011400002024-05-30 3:47PM EDT2024-12-20159.05157.50160.30+19.75+14.18%1130442.54%
NVDA250117P011400002024-05-30 2:08PM EDT2025-01-17150.30163.15165.70+5.11+3.52%24741.44%
NVDA250221P011400002024-05-30 1:56PM EDT2025-02-21161.54173.60176.00+3.39+2.14%11541.38%
NVDA250321P011400002024-05-30 2:55PM EDT2025-03-21170.30180.15182.55+4.94+2.99%1839041.03%
NVDA250620P011400002024-05-30 2:23PM EDT2025-06-20195.40199.75202.05+10.90+5.91%6411540.21%
NVDA250919P011400002024-05-29 3:25PM EDT2025-09-19200.00215.65219.550.00-8539.69%
NVDA251219P011400002024-05-29 3:59PM EDT2025-12-19218.01231.50234.800.00-23239.19%
NVDA260116P011400002024-05-30 1:29PM EDT2026-01-16224.15234.85237.90+2.11+0.95%12338.82%
NVDA260618P011400002024-05-29 9:52AM EDT2026-06-18250.43255.80259.600.00-2638.15%
NVDA261218P011400002024-05-30 3:03PM EDT2026-12-18270.32270.15283.90+2.97+1.11%22637.75%