Mercados españoles cerrados en 3 hrs 16 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,98-0,90 (-0,68%)
Al cierre: 04:00PM EDT
131,77 +0,79 (+0,60%)
Antes de la apertura: 08:14AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C001300002024-06-17 3:59PM EDT2024-06-212.890.000.000.00-94,85167,7130.00%
NVDA240628C001300002024-06-17 3:59PM EDT2024-06-284.950.000.000.00-34,36442,2420.00%
NVDA240705C001300002024-06-17 3:59PM EDT2024-07-055.900.000.000.00-20,02920,4100.00%
NVDA240712C001300002024-06-17 3:59PM EDT2024-07-127.050.000.000.00-2,96510,5920.00%
NVDA240719C001300002024-06-17 3:59PM EDT2024-07-198.000.000.000.00-13,91555,6990.00%
NVDA240726C001300002024-06-17 3:59PM EDT2024-07-268.970.000.000.00-10,48910,8930.00%
NVDA240802C001300002024-06-17 3:59PM EDT2024-08-029.750.000.000.00-1,4671,3710.00%
NVDA240816C001300002024-06-17 3:59PM EDT2024-08-1611.250.000.000.00-6,52530,6980.00%
NVDA240920C001300002024-06-17 3:59PM EDT2024-09-2015.250.000.000.00-32,17100.00%
NVDA241018C001300002024-06-17 3:59PM EDT2024-10-1817.000.000.000.00-2,1618,5310.00%
NVDA241115C001300002024-06-17 3:56PM EDT2024-11-1519.130.000.000.00-57316,3570.00%
NVDA241220C001300002024-06-17 3:58PM EDT2024-12-2021.350.000.000.00-95800.00%
NVDA250117C001300002024-06-17 3:59PM EDT2025-01-1722.520.000.000.00-3,04924,3960.00%
NVDA250221C001300002024-06-17 3:55PM EDT2025-02-2124.950.000.000.00-924,6320.00%
NVDA250321C001300002024-06-17 3:59PM EDT2025-03-2125.900.000.000.00-6158,1120.00%
NVDA250620C001300002024-06-17 3:54PM EDT2025-06-2030.200.000.000.00-1,2617,7780.00%
NVDA250919C001300002024-06-17 3:49PM EDT2025-09-1934.150.000.000.00-1282,9040.00%
NVDA251219C001300002024-06-17 3:55PM EDT2025-12-1937.100.000.000.00-582,0780.00%
NVDA260116C001300002024-06-17 3:59PM EDT2026-01-1637.600.000.000.00-62010,5030.00%
NVDA260618C001300002024-06-17 3:50PM EDT2026-06-1842.950.000.000.00-2531,7150.00%
NVDA261218C001300002024-06-17 3:59PM EDT2026-12-1847.000.000.000.00-1,37438,7170.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P001300002024-06-17 3:59PM EDT2024-06-211.690.000.000.00-153,14951,8591.56%
NVDA240628P001300002024-06-17 3:59PM EDT2024-06-283.670.000.000.00-22,24915,4661.56%
NVDA240705P001300002024-06-17 3:59PM EDT2024-07-054.500.000.000.00-7,5718,4010.78%
NVDA240712P001300002024-06-17 3:59PM EDT2024-07-125.470.000.000.00-8301,9380.78%
NVDA240719P001300002024-06-17 3:59PM EDT2024-07-196.300.000.000.00-20,13325,3520.78%
NVDA240726P001300002024-06-17 3:59PM EDT2024-07-267.050.000.000.00-6492,5870.78%
NVDA240802P001300002024-06-17 3:55PM EDT2024-08-027.550.000.000.00-5833440.78%
NVDA240816P001300002024-06-17 3:59PM EDT2024-08-168.900.000.000.00-2,0406,1150.39%
NVDA240920P001300002024-06-17 3:59PM EDT2024-09-2012.240.000.000.00-2,7206,2440.39%
NVDA241018P001300002024-06-17 3:50PM EDT2024-10-1813.230.000.000.00-1799520.39%
NVDA241115P001300002024-06-17 3:50PM EDT2024-11-1514.690.000.000.00-1971,1740.39%
NVDA241220P001300002024-06-17 3:56PM EDT2024-12-2016.350.000.000.00-2,1605,9220.39%
NVDA250117P001300002024-06-17 3:58PM EDT2025-01-1717.400.000.000.00-8934,2270.39%
NVDA250221P001300002024-06-17 10:58AM EDT2025-02-2118.950.000.000.00-1044050.20%
NVDA250321P001300002024-06-17 3:49PM EDT2025-03-2119.370.000.000.00-1181,8330.20%
NVDA250620P001300002024-06-17 3:48PM EDT2025-06-2022.050.000.000.00-1,3581,4310.20%
NVDA250919P001300002024-06-17 12:28PM EDT2025-09-1924.380.000.000.00-4062030.20%
NVDA251219P001300002024-06-17 3:50PM EDT2025-12-1926.400.000.000.00-982530.20%
NVDA260116P001300002024-06-17 2:51PM EDT2026-01-1626.800.000.000.00-4447820.20%
NVDA260618P001300002024-06-17 3:58PM EDT2026-06-1829.850.000.000.00-14350.20%
NVDA261218P001300002024-06-17 3:36PM EDT2026-12-1832.320.000.000.00-7221,1610.20%