Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,42-6,17 (-5,03%)
A partir del 12:54PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C001000002024-07-24 12:37PM EDT2024-07-2616.0516.0516.20-6.45-28.67%5383,1380.00%
NVDA240802C001000002024-07-24 12:23PM EDT2024-08-0216.7116.4516.60-6.34-27.51%21413,43654.20%
NVDA240809C001000002024-07-24 12:23PM EDT2024-08-0917.0016.8517.10-6.50-27.66%4242053.71%
NVDA240816C001000002024-07-24 12:31PM EDT2024-08-1617.4017.4017.60-6.15-26.11%429116,24754.83%
NVDA240823C001000002024-07-24 12:29PM EDT2024-08-2317.9017.9018.10-5.63-23.93%5665054.93%
NVDA240830C001000002024-07-24 12:36PM EDT2024-08-3019.9819.6019.95-5.32-21.03%1,3221,82567.47%
NVDA240920C001000002024-07-24 12:37PM EDT2024-09-2021.1521.0021.15-5.10-19.43%2,07253,51363.45%
NVDA241018C001000002024-07-24 12:19PM EDT2024-10-1822.8922.4522.65-4.66-16.91%1256,86360.51%
NVDA241115C001000002024-07-24 11:24AM EDT2024-11-1525.4024.0524.20-3.80-13.01%78,96060.05%
NVDA241220C001000002024-07-24 12:35PM EDT2024-12-2026.1325.8526.00-4.67-15.16%11523,17759.83%
NVDA250117C001000002024-07-24 12:37PM EDT2025-01-1726.9526.9527.15-5.00-15.65%59251,62659.02%
NVDA250221C001000002024-07-24 12:37PM EDT2025-02-2128.5028.3528.55-4.85-14.54%2103,44058.59%
NVDA250321C001000002024-07-24 12:30PM EDT2025-03-2129.7529.4529.90-5.00-14.39%7589,44158.88%
NVDA250620C001000002024-07-24 12:35PM EDT2025-06-2033.1032.8533.05-4.80-12.66%19026,71258.78%
NVDA250919C001000002024-07-24 12:37PM EDT2025-09-1936.0035.6536.15-5.55-12.92%92,23558.95%
NVDA251219C001000002024-07-24 11:47AM EDT2025-12-1939.4338.4038.70-4.07-9.36%8210,20959.10%
NVDA260116C001000002024-07-24 12:27PM EDT2026-01-1639.3039.1539.45-4.90-11.09%8924,90059.12%
NVDA260618C001000002024-07-24 12:28PM EDT2026-06-1842.6842.9043.35-5.43-11.29%658,69659.27%
NVDA261218C001000002024-07-24 12:23PM EDT2026-12-1847.2046.7047.30-4.80-9.23%7620,97359.21%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P001000002024-07-24 12:37PM EDT2024-07-260.050.050.06+0.02+66.67%3,02130,01480.86%
NVDA240802P001000002024-07-24 12:38PM EDT2024-08-020.350.340.35+0.23+209.09%11,53748,48662.31%
NVDA240809P001000002024-07-24 12:37PM EDT2024-08-090.690.670.69+0.39+130.00%1,86410,09256.74%
NVDA240816P001000002024-07-24 12:38PM EDT2024-08-161.091.071.10+0.60+122.45%5,338131,56354.93%
NVDA240823P001000002024-07-24 12:34PM EDT2024-08-231.441.401.44+0.73+102.82%1,05634,82652.91%
NVDA240830P001000002024-07-24 12:36PM EDT2024-08-303.123.103.25+1.23+65.08%1,3103,08165.81%
NVDA240920P001000002024-07-24 12:37PM EDT2024-09-204.104.054.10+1.35+50.19%2,09645,78859.39%
NVDA241018P001000002024-07-24 12:36PM EDT2024-10-185.105.155.20+1.49+41.27%2,19823,87755.23%
NVDA241115P001000002024-07-24 12:36PM EDT2024-11-156.156.156.25+1.65+36.67%32517,87752.98%
NVDA241220P001000002024-07-24 12:38PM EDT2024-12-207.677.607.70+1.67+28.16%87344,80752.37%
NVDA250117P001000002024-07-24 12:32PM EDT2025-01-178.378.258.30+1.82+27.79%1,70532,36650.40%
NVDA250221P001000002024-07-24 12:33PM EDT2025-02-219.379.259.40+1.97+26.62%18014,45249.87%
NVDA250321P001000002024-07-24 12:23PM EDT2025-03-2110.1510.0510.15+2.13+26.56%2,33822,27649.24%
NVDA250620P001000002024-07-24 12:07PM EDT2025-06-2012.3012.2012.40+2.00+19.42%1,00627,37247.93%
NVDA250919P001000002024-07-24 12:36PM EDT2025-09-1914.1914.1014.35+1.94+15.84%1,0155,84247.02%
NVDA251219P001000002024-07-24 12:19PM EDT2025-12-1915.9015.7516.20+1.88+13.41%2877,59546.57%
NVDA260116P001000002024-07-24 12:26PM EDT2026-01-1616.4016.3016.50+1.87+12.87%14911,44545.97%
NVDA260618P001000002024-07-24 12:27PM EDT2026-06-1818.6018.5019.10+1.90+11.38%9610,51845.33%
NVDA261218P001000002024-07-24 12:17PM EDT2026-12-1820.9720.6021.35+1.95+10.25%777,68543.98%