Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,93-3,16 (-2,61%)
Al cierre: 04:00PM EDT
118,00 +0,07 (+0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C001250002024-07-19 3:59PM EDT2024-07-261.131.101.13-1.24-52.32%57,62729,61057.93%
NVDA240802C001250002024-07-19 3:59PM EDT2024-08-022.402.352.43-1.35-36.00%10,3219,48556.62%
NVDA240809C001250002024-07-19 3:56PM EDT2024-08-093.303.253.40-1.35-29.03%1,0192,95055.01%
NVDA240816C001250002024-07-19 3:59PM EDT2024-08-164.154.054.20-1.40-25.23%6,31033,04853.99%
NVDA240823C001250002024-07-19 3:59PM EDT2024-08-234.904.754.95-1.40-22.22%3,9003,08853.39%
NVDA240830C001250002024-07-19 3:59PM EDT2024-08-307.507.307.75-1.50-16.67%1,2694,47665.97%
NVDA240920C001250002024-07-19 3:59PM EDT2024-09-209.008.859.00-1.54-14.61%2,35366,05560.93%
NVDA241018C001250002024-07-19 3:54PM EDT2024-10-1810.7010.6010.75-1.57-12.80%4335,78058.08%
NVDA241115C001250002024-07-19 3:51PM EDT2024-11-1512.5012.3512.50-1.28-9.29%1397,15857.28%
NVDA241220C001250002024-07-19 3:32PM EDT2024-12-2014.7514.7014.85-1.40-8.67%3,56415,63758.01%
NVDA250117C001250002024-07-19 3:57PM EDT2025-01-1716.0015.8516.10-1.40-8.05%1,10540,71856.96%
NVDA250221C001250002024-07-19 3:38PM EDT2025-02-2117.4017.4517.70-2.05-10.54%731,97756.57%
NVDA250321C001250002024-07-19 3:58PM EDT2025-03-2119.0518.8519.10-1.20-5.93%211,57756.89%
NVDA250620C001250002024-07-19 3:46PM EDT2025-06-2022.7522.4522.80-1.80-7.33%1336,25156.72%
NVDA250919C001250002024-07-19 2:59PM EDT2025-09-1926.0225.6526.25-1.93-6.91%371,66256.96%
NVDA251219C001250002024-07-19 3:16PM EDT2025-12-1929.0028.6529.25-1.36-4.48%282,90757.21%
NVDA260116C001250002024-07-19 3:38PM EDT2026-01-1629.5929.5030.00-2.01-6.36%265,95257.16%
NVDA260618C001250002024-07-19 11:00AM EDT2026-06-1834.1533.8034.50-1.02-2.90%62,16257.57%
NVDA261218C001250002024-07-19 3:52PM EDT2026-12-1838.5038.3541.70-2.00-4.94%498,47259.83%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P001250002024-07-19 3:59PM EDT2024-07-267.757.908.10+1.95+33.62%2,99515,21453.81%
NVDA240802P001250002024-07-19 3:59PM EDT2024-08-029.109.009.25+1.90+26.39%2,0098,44752.32%
NVDA240809P001250002024-07-19 3:57PM EDT2024-08-099.809.8010.00+1.15+13.29%2,6513,45950.11%
NVDA240816P001250002024-07-19 3:58PM EDT2024-08-1610.6210.5010.70+1.97+22.77%3,81620,76949.90%
NVDA240823P001250002024-07-19 3:52PM EDT2024-08-2311.4011.1011.35+2.00+21.28%2202,62549.26%
NVDA240830P001250002024-07-19 3:53PM EDT2024-08-3013.5513.2513.75+1.20+9.72%772,11458.94%
NVDA240920P001250002024-07-19 3:57PM EDT2024-09-2014.8514.7014.90+1.45+10.82%86633,15754.72%
NVDA241018P001250002024-07-19 3:43PM EDT2024-10-1815.9516.0016.20+1.00+6.69%1042,40951.03%
NVDA241115P001250002024-07-19 2:50PM EDT2024-11-1517.2617.2517.45+1.06+6.54%4811,22749.63%
NVDA241220P001250002024-07-19 3:35PM EDT2024-12-2018.8019.0019.20+1.26+7.18%637,49749.34%
NVDA250117P001250002024-07-19 3:41PM EDT2025-01-1719.6819.7019.90+1.40+7.66%4548,52047.48%
NVDA250221P001250002024-07-18 11:30AM EDT2025-02-2121.3520.5021.350.00-259647.47%
NVDA250321P001250002024-07-19 11:23AM EDT2025-03-2120.9021.7022.05+0.24+1.16%91,12546.49%
NVDA250620P001250002024-07-19 12:01PM EDT2025-06-2023.3524.0024.40+0.22+0.95%203,67544.90%
NVDA250919P001250002024-07-18 2:22PM EDT2025-09-1926.1026.0526.55+0.81+3.20%11,05744.07%
NVDA251219P001250002024-07-18 1:13PM EDT2025-12-1927.0827.8028.800.00-271,47344.07%
NVDA260116P001250002024-07-19 3:49PM EDT2026-01-1628.7028.1529.05+0.81+2.90%112,35943.36%
NVDA260618P001250002024-07-18 10:25AM EDT2026-06-1830.0531.0031.550.00-31,25242.22%
NVDA261218P001250002024-07-18 1:48PM EDT2026-12-1833.0831.6034.95+0.03+0.09%777342.35%