Mercados españoles cerrados en 4 hrs 18 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,27+1,87 (+1,47%)
Al cierre: 04:00PM EDT
131,19 +1,95 (+1,51%)
Antes de la apertura: 07:12AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240719C001200002024-07-12 3:59PM EDT2024-07-199.950.000.000.00-8,38189,0190.00%
NVDA240726C001200002024-07-12 3:59PM EDT2024-07-2610.750.000.000.00-1,02600.00%
NVDA240802C001200002024-07-12 3:55PM EDT2024-08-0212.150.000.000.00-4213,3740.00%
NVDA240809C001200002024-07-12 3:41PM EDT2024-08-0913.200.000.000.00-1491,2920.00%
NVDA240816C001200002024-07-12 3:59PM EDT2024-08-1613.850.000.000.00-7,01150,4060.00%
NVDA240823C001200002024-07-12 3:59PM EDT2024-08-2315.740.000.000.00-4713,4550.00%
NVDA240830C001200002024-07-12 3:58PM EDT2024-08-3016.530.000.000.00---0.00%
NVDA240920C001200002024-07-12 3:57PM EDT2024-09-2018.200.000.000.00-2,61970,3520.00%
NVDA241018C001200002024-07-12 3:59PM EDT2024-10-1819.610.000.000.00-51100.00%
NVDA241115C001200002024-07-12 3:48PM EDT2024-11-1522.000.000.000.00-2387,6770.00%
NVDA241220C001200002024-07-12 3:58PM EDT2024-12-2023.850.000.000.00-17800.00%
NVDA250117C001200002024-07-12 3:53PM EDT2025-01-1725.100.000.000.00-2,17437,0860.00%
NVDA250221C001200002024-07-12 3:44PM EDT2025-02-2127.450.000.000.00-293,9980.00%
NVDA250321C001200002024-07-12 3:31PM EDT2025-03-2129.200.000.000.00-2179,2890.00%
NVDA250620C001200002024-07-12 3:54PM EDT2025-06-2032.600.000.000.00-23117,2570.00%
NVDA250919C001200002024-07-12 3:57PM EDT2025-09-1935.550.000.000.00-9200.00%
NVDA251219C001200002024-07-12 3:46PM EDT2025-12-1939.100.000.000.00-3000.00%
NVDA260116C001200002024-07-12 3:39PM EDT2026-01-1639.950.000.000.00-7214,1880.00%
NVDA260618C001200002024-07-12 3:56PM EDT2026-06-1843.800.000.000.00-585,5370.00%
NVDA261218C001200002024-07-12 3:59PM EDT2026-12-1850.300.000.000.00-6413,7610.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240719P001200002024-07-12 3:59PM EDT2024-07-190.590.000.000.00-57,54367,02212.50%
NVDA240726P001200002024-07-12 3:59PM EDT2024-07-261.430.000.000.00-8,646012.50%
NVDA240802P001200002024-07-12 3:59PM EDT2024-08-022.350.000.000.00-4,9789,8306.25%
NVDA240809P001200002024-07-12 3:59PM EDT2024-08-093.100.000.000.00-9485,8766.25%
NVDA240816P001200002024-07-12 3:59PM EDT2024-08-163.750.000.000.00-11,24855,0666.25%
NVDA240823P001200002024-07-12 3:55PM EDT2024-08-235.450.000.000.00-8193,0276.25%
NVDA240830P001200002024-07-12 3:58PM EDT2024-08-306.360.000.000.00---6.25%
NVDA240920P001200002024-07-12 3:58PM EDT2024-09-207.600.000.000.00-2,98241,2343.13%
NVDA241018P001200002024-07-12 3:50PM EDT2024-10-188.700.000.000.00-2,1939,9243.13%
NVDA241115P001200002024-07-12 3:58PM EDT2024-11-1510.150.000.000.00-64103.13%
NVDA241220P001200002024-07-12 3:57PM EDT2024-12-2011.750.000.000.00-65603.13%
NVDA250117P001200002024-07-12 3:59PM EDT2025-01-1712.650.000.000.00-97917,3623.13%
NVDA250221P001200002024-07-12 12:01PM EDT2025-02-2113.550.000.000.00-1703.13%
NVDA250321P001200002024-07-12 3:54PM EDT2025-03-2114.600.000.000.00-967,4351.56%
NVDA250620P001200002024-07-12 3:41PM EDT2025-06-2017.100.000.000.00-338,1441.56%
NVDA250919P001200002024-07-12 2:53PM EDT2025-09-1918.700.000.000.00-1,0031,6461.56%
NVDA251219P001200002024-07-12 10:26AM EDT2025-12-1921.430.000.000.00-112,0951.56%
NVDA260116P001200002024-07-12 2:54PM EDT2026-01-1621.180.000.000.00-407,2831.56%
NVDA260618P001200002024-07-11 3:21PM EDT2026-06-1824.850.000.000.00-41,2611.56%
NVDA261218P001200002024-07-12 3:52PM EDT2026-12-1827.310.000.000.00-113,8101.56%