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:135.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C001350002024-07-19 3:59PM EDT2024-07-260.150.150.16-0.22-59.46%24,50730,32355.66%
NVDA240802C001350002024-07-19 3:59PM EDT2024-08-020.630.600.64-0.47-42.73%3,61714,75553.64%
NVDA240809C001350002024-07-19 3:59PM EDT2024-08-091.191.151.18-0.60-33.52%2,3455,83452.76%
NVDA240816C001350002024-07-19 3:59PM EDT2024-08-161.721.701.74-0.70-28.93%8,19934,18052.25%
NVDA240823C001350002024-07-19 3:58PM EDT2024-08-232.252.182.29-0.79-25.99%7686,87651.66%
NVDA240830C001350002024-07-19 3:59PM EDT2024-08-304.404.354.55-0.95-17.76%1,2272,95364.09%
NVDA240920C001350002024-07-19 3:58PM EDT2024-09-205.755.705.80-1.12-16.30%2,73513,87159.73%
NVDA241018C001350002024-07-19 3:37PM EDT2024-10-187.277.307.40-1.21-14.27%4653,29257.01%
NVDA241115C001350002024-07-19 2:36PM EDT2024-11-158.948.909.05-1.26-12.35%571,25056.18%
NVDA241220C001350002024-07-19 3:57PM EDT2024-12-2011.2511.2011.35-1.05-8.54%2063,36957.09%
NVDA250117C001350002024-07-19 3:43PM EDT2025-01-1712.4512.3012.50-0.95-7.09%1155,31355.95%
NVDA250221C001350002024-07-19 1:45PM EDT2025-02-2113.9013.9014.20+0.25+1.83%91,43455.82%
NVDA250321C001350002024-07-19 2:29PM EDT2025-03-2115.3015.2515.60-1.17-7.10%1711,04356.11%
NVDA250620C001350002024-07-19 3:56PM EDT2025-06-2019.0219.0019.20-1.73-8.34%1852,56756.06%
NVDA250919C001350002024-07-18 3:46PM EDT2025-09-1922.3322.2022.60-1.57-6.57%659556.22%
NVDA251219C001350002024-07-19 1:02PM EDT2025-12-1925.3525.3025.80-0.65-2.50%131,80556.69%
NVDA260116C001350002024-07-19 3:47PM EDT2026-01-1626.2626.1026.50+0.16+0.61%548456.54%
NVDA260618C001350002024-07-19 12:00PM EDT2026-06-1831.6430.4031.10+0.17+0.54%1234956.92%
NVDA261218C001350002024-07-19 3:57PM EDT2026-12-1835.2834.8535.90-2.15-5.74%4151757.21%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P001350002024-07-19 2:33PM EDT2024-07-2616.8616.8517.30+2.36+16.28%3253,23260.06%
NVDA240802P001350002024-07-19 3:57PM EDT2024-08-0217.4817.1517.65+3.02+20.89%1741,75352.69%
NVDA240809P001350002024-07-19 2:49PM EDT2024-08-0917.8417.6017.95+2.39+15.47%4861,80848.36%
NVDA240816P001350002024-07-19 3:50PM EDT2024-08-1618.3518.0018.35+2.54+16.07%34215,71447.14%
NVDA240823P001350002024-07-18 12:38PM EDT2024-08-2318.6518.2519.00+1.45+8.43%312,23648.80%
NVDA240830P001350002024-07-19 3:57PM EDT2024-08-3020.5720.2020.85+1.96+10.53%1347656.81%
NVDA240920P001350002024-07-19 3:46PM EDT2024-09-2021.4021.4521.70+0.81+3.93%972,91752.66%
NVDA241018P001350002024-07-19 1:49PM EDT2024-10-1822.2022.3523.05+0.46+2.12%221,26150.78%
NVDA241115P001350002024-07-19 12:26PM EDT2024-11-1522.9523.4024.10+0.10+0.44%30138448.61%
NVDA241220P001350002024-07-19 12:41PM EDT2024-12-2024.9525.4025.70+0.80+3.31%701,47148.23%
NVDA250117P001350002024-07-19 1:56PM EDT2025-01-1726.2326.1026.40+1.65+6.71%1471846.55%
NVDA250221P001350002024-07-19 12:33PM EDT2025-02-2126.6326.9027.75-0.71-2.60%535046.44%
NVDA250321P001350002024-07-19 3:49PM EDT2025-03-2128.1528.0528.45+1.13+4.18%111545.56%
NVDA250620P001350002024-07-19 2:38PM EDT2025-06-2030.5530.2530.85+0.45+1.50%2638744.28%
NVDA250919P001350002024-07-17 12:29PM EDT2025-09-1932.6632.0033.050.00-2028043.62%
NVDA251219P001350002024-07-18 9:35AM EDT2025-12-1932.7534.0035.100.00-119943.27%
NVDA260116P001350002024-07-16 10:34AM EDT2026-01-1631.5034.3535.500.00-208942.84%
NVDA260618P001350002024-06-26 9:47AM EDT2026-06-1834.3735.8038.750.00--142.86%
NVDA261218P001350002024-07-12 2:47PM EDT2026-12-1834.6036.0541.150.00-29541.46%