Mercados españoles abiertos en 8 hrs 36 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
1.101,37 -3,63 (-0,33%)
Después del cierre: 06:24PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:820.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C008200002024-05-30 12:04PM EDT2024-05-31320.00284.35287.05-4.74-1.46%14203185.89%
NVDA240607C008200002024-05-30 2:54PM EDT2024-06-07295.00285.10288.70-32.18-9.84%18269102.43%
NVDA240614C008200002024-05-30 11:57AM EDT2024-06-14319.20286.70290.45-10.15-3.08%61686.50%
NVDA240621C008200002024-05-30 3:36PM EDT2024-06-21301.25288.80291.70-28.75-8.71%7622,40678.29%
NVDA240628C008200002024-05-30 2:37PM EDT2024-06-28319.73289.15293.35-8.57-2.61%2871.34%
NVDA240705C008200002024-05-30 3:57PM EDT2024-07-05294.66289.75297.55-9.49-3.12%3169.56%
NVDA240719C008200002024-05-30 2:39PM EDT2024-07-19324.26294.50298.60-4.79-1.46%241,26264.00%
NVDA240816C008200002024-05-30 3:47PM EDT2024-08-16303.05303.10304.85-42.95-12.41%432359.69%
NVDA240920C008200002024-05-30 3:43PM EDT2024-09-20317.50315.30319.95-43.25-11.99%4587260.15%
NVDA241018C008200002024-05-30 1:36PM EDT2024-10-18356.30324.25326.60-3.15-0.88%1212458.69%
NVDA241115C008200002024-05-30 1:19PM EDT2024-11-15364.75333.40335.80+3.35+0.93%316658.53%
NVDA241220C008200002024-05-30 12:00PM EDT2024-12-20372.42345.25346.75-8.53-2.24%661458.57%
NVDA250117C008200002024-05-30 3:31PM EDT2025-01-17364.46352.50354.05-29.04-7.38%8666558.00%
NVDA250221C008200002024-05-29 2:26PM EDT2025-02-21402.25362.75365.550.00-97258.25%
NVDA250321C008200002024-05-28 1:52PM EDT2025-03-21398.95370.10373.000.00-1430258.08%
NVDA250620C008200002024-05-29 3:39PM EDT2025-06-20439.57394.50396.85+3.07+0.70%127258.18%
NVDA250919C008200002024-05-30 11:09AM EDT2025-09-19440.00414.85420.05+4.15+0.95%46458.24%
NVDA251219C008200002024-05-28 3:48PM EDT2025-12-19460.00436.45439.900.00-131158.47%
NVDA260116C008200002024-05-28 12:07PM EDT2026-01-16460.60442.30445.350.00-614458.43%
NVDA260618C008200002024-05-29 12:31PM EDT2026-06-18504.19472.10475.800.00-54458.56%
NVDA261218C008200002024-05-29 3:20PM EDT2026-12-18542.52502.45508.800.00-826358.59%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P008200002024-05-30 3:48PM EDT2024-05-310.050.020.05+0.02+66.67%202,698133.98%
NVDA240607P008200002024-05-30 3:59PM EDT2024-06-070.320.250.56+0.04+14.29%681,65281.45%
NVDA240614P008200002024-05-30 3:44PM EDT2024-06-141.000.851.04+0.26+35.14%1420368.65%
NVDA240621P008200002024-05-30 3:48PM EDT2024-06-211.471.411.58+0.42+40.00%1962,64561.54%
NVDA240628P008200002024-05-30 3:26PM EDT2024-06-281.991.711.99+0.66+49.62%116555.86%
NVDA240705P008200002024-05-30 10:08AM EDT2024-07-051.781.622.86+0.03+1.71%13552.03%
NVDA240719P008200002024-05-30 3:51PM EDT2024-07-194.153.754.05+1.42+52.01%4097349.72%
NVDA240816P008200002024-05-30 3:46PM EDT2024-08-167.527.607.90+1.62+27.46%9551246.54%
NVDA240920P008200002024-05-30 3:46PM EDT2024-09-2016.5616.4516.85+3.44+26.22%541,33047.86%
NVDA241018P008200002024-05-29 11:17AM EDT2024-10-1818.3420.4521.45+1.38+8.14%237646.37%
NVDA241115P008200002024-05-30 3:02PM EDT2024-11-1523.7026.2026.95+0.63+2.73%2514945.89%
NVDA241220P008200002024-05-30 3:58PM EDT2024-12-2034.0033.7534.30+5.30+18.47%239945.75%
NVDA250117P008200002024-05-30 3:49PM EDT2025-01-1738.9037.4538.00+7.70+24.68%491344.70%
NVDA250221P008200002024-05-30 3:02PM EDT2025-02-2140.8044.0545.00+2.11+5.45%110644.70%
NVDA250321P008200002024-05-29 3:59PM EDT2025-03-2142.6048.4049.500.00-3256744.33%
NVDA250620P008200002024-05-30 3:54PM EDT2025-06-2062.9562.6563.60+6.15+10.83%1425243.50%
NVDA250919P008200002024-05-30 12:40PM EDT2025-09-1970.5775.0077.00+1.42+2.05%104443.03%
NVDA251219P008200002024-05-30 11:14AM EDT2025-12-1984.5587.4588.90+2.50+3.05%16142.51%
NVDA260116P008200002024-05-30 11:18AM EDT2026-01-1687.5090.4591.75+1.50+1.74%211242.21%
NVDA260618P008200002024-05-30 1:01PM EDT2026-06-18102.93107.55109.20-14.07-12.03%18041.50%
NVDA261218P008200002024-05-30 10:32AM EDT2026-12-18119.00124.20126.85+0.27+0.23%311840.64%