Mercados españoles cerrados

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
1.100,33 -4,67 (-0,42%)
Después del cierre: 05:36PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1200.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C012000002024-05-30 3:59PM EDT2024-05-310.210.190.21-2.84-93.11%71,49920,45250.29%
NVDA240607C012000002024-05-30 3:59PM EDT2024-06-076.005.956.05-11.00-64.71%29,24410,96448.07%
NVDA240614C012000002024-05-30 3:59PM EDT2024-06-1415.0014.6015.25-13.50-47.37%2,6463,22450.19%
NVDA240621C012000002024-05-30 3:59PM EDT2024-06-2119.9019.5520.20-14.80-42.65%8,43214,10447.86%
NVDA240628C012000002024-05-30 3:59PM EDT2024-06-2826.0025.1025.85-14.73-36.16%1,7461,52147.20%
NVDA240705C012000002024-05-30 3:59PM EDT2024-07-0530.0029.0530.05-15.38-33.89%17828245.92%
NVDA240719C012000002024-05-30 3:59PM EDT2024-07-1940.5040.2540.70-17.00-29.57%4,2489,42246.23%
NVDA240816C012000002024-05-30 3:59PM EDT2024-08-1660.0059.5560.35-19.35-24.39%7706,15547.25%
NVDA240920C012000002024-05-30 3:59PM EDT2024-09-2088.7788.0088.85-20.03-18.41%8742,94550.97%
NVDA241018C012000002024-05-30 3:59PM EDT2024-10-18102.70100.85102.15-19.64-16.05%11380550.46%
NVDA241115C012000002024-05-30 3:58PM EDT2024-11-15117.51115.75117.10-22.74-16.21%20747751.09%
NVDA241220C012000002024-05-30 3:59PM EDT2024-12-20135.25134.05134.95-20.45-13.13%3036,30352.00%
NVDA250117C012000002024-05-30 3:59PM EDT2025-01-17144.70143.60144.45-20.30-12.30%2342,83251.48%
NVDA250221C012000002024-05-30 3:53PM EDT2025-02-21160.00158.45160.85-25.55-13.77%2115752.14%
NVDA250321C012000002024-05-30 3:47PM EDT2025-03-21170.00168.60171.20-25.00-12.82%7848052.20%
NVDA250620C012000002024-05-30 3:59PM EDT2025-06-20202.00201.60203.10-24.63-10.87%1181,79952.83%
NVDA250919C012000002024-05-30 3:33PM EDT2025-09-19238.59229.35233.05-19.01-7.38%1312453.31%
NVDA251219C012000002024-05-30 3:55PM EDT2025-12-19258.67255.85259.00-27.15-9.50%53,40753.71%
NVDA260116C012000002024-05-30 3:55PM EDT2026-01-16265.57262.70265.45-26.28-9.00%12470453.65%
NVDA260618C012000002024-05-30 2:57PM EDT2026-06-18298.58301.25304.60-28.27-8.65%2350154.21%
NVDA261218C012000002024-05-30 3:49PM EDT2026-12-18343.85340.50346.10-27.15-7.32%321,10254.62%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P012000002024-05-30 3:59PM EDT2024-05-3193.3090.0098.05+37.63+67.59%98598983.79%
NVDA240607P012000002024-05-30 3:59PM EDT2024-06-0797.8097.65100.05+30.60+45.54%7341,50045.47%
NVDA240614P012000002024-05-30 3:49PM EDT2024-06-14111.20104.95108.25+35.07+46.07%2244947.78%
NVDA240621P012000002024-05-30 3:59PM EDT2024-06-21110.10109.10111.65+26.77+32.13%29048943.88%
NVDA240628P012000002024-05-30 3:55PM EDT2024-06-28114.00113.15116.90+23.85+26.46%10145943.53%
NVDA240705P012000002024-05-30 3:48PM EDT2024-07-05120.00115.85120.35+30.00+33.33%2842.10%
NVDA240719P012000002024-05-30 3:42PM EDT2024-07-19122.85124.80128.00+21.25+20.92%3627041.13%
NVDA240816P012000002024-05-30 11:58AM EDT2024-08-16140.00139.45142.10+22.80+19.45%1615940.49%
NVDA240920P012000002024-05-30 3:20PM EDT2024-09-20153.60161.45164.70+12.35+8.74%4921143.25%
NVDA241018P012000002024-05-30 3:20PM EDT2024-10-18160.50170.35174.25+11.50+7.72%45742.30%
NVDA241115P012000002024-05-30 3:59PM EDT2024-11-15180.25180.40184.60+15.40+9.34%53042.15%
NVDA241220P012000002024-05-30 3:45PM EDT2024-12-20193.40193.25195.85+21.11+12.25%4222741.82%
NVDA250117P012000002024-05-30 3:53PM EDT2025-01-17199.35198.60201.50+20.23+11.29%6333840.84%
NVDA250221P012000002024-05-29 2:13PM EDT2025-02-21188.85207.50217.550.00-1222642.34%
NVDA250321P012000002024-05-30 2:32PM EDT2025-03-21202.05214.15218.80+2.90+1.46%85840.60%
NVDA250620P012000002024-05-30 1:41PM EDT2025-06-20220.45233.75237.75+4.45+2.06%1511739.69%
NVDA250919P012000002024-05-30 10:35AM EDT2025-09-19242.67250.70254.65+2.67+1.11%2539.07%
NVDA251219P012000002024-05-30 3:26PM EDT2025-12-19264.00265.15271.50+14.50+5.81%98638.88%
NVDA260116P012000002024-05-30 12:04PM EDT2026-01-16257.43268.60273.85+1.93+0.76%123738.37%
NVDA260618P012000002024-05-30 3:12PM EDT2026-06-18283.55290.50294.40+5.80+2.09%63737.51%
NVDA261218P012000002024-05-29 1:01PM EDT2026-12-18298.00304.15319.150.00-2117237.18%