Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,10+7,99 (+6,76%)
A partir del 03:59PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240628C001500002024-06-25 3:43PM EDT2024-06-280.030.030.04-0.07-70.00%29,09661,90571.09%
NVDA240705C001500002024-06-25 3:42PM EDT2024-07-050.170.160.17-0.04-19.05%11,59727,64654.20%
NVDA240712C001500002024-06-25 3:44PM EDT2024-07-120.500.500.51+0.05+11.36%4,47215,86353.08%
NVDA240719C001500002024-06-25 3:43PM EDT2024-07-190.950.940.95+0.25+35.71%16,42364,59452.76%
NVDA240726C001500002024-06-25 3:41PM EDT2024-07-261.471.451.50+0.45+44.12%3,0017,62753.17%
NVDA240802C001500002024-06-25 3:42PM EDT2024-08-022.001.871.94+0.66+49.25%1,2363,03552.37%
NVDA240816C001500002024-06-25 3:43PM EDT2024-08-162.942.973.05+0.89+43.41%19,67791,62053.11%
NVDA240920C001500002024-06-25 3:42PM EDT2024-09-206.286.156.25+1.86+42.08%6,29790,47056.78%
NVDA241018C001500002024-06-25 3:44PM EDT2024-10-187.657.607.70+1.95+34.21%1,9267,20555.09%
NVDA241115C001500002024-06-25 3:38PM EDT2024-11-159.509.359.45+2.46+34.94%2,78411,11755.36%
NVDA241220C001500002024-06-25 3:43PM EDT2024-12-2011.4911.4011.50+2.57+28.81%2,63023,32755.72%
NVDA250117C001500002024-06-25 3:42PM EDT2025-01-1712.7512.6012.65+2.85+28.79%12,80449,41655.00%
NVDA250221C001500002024-06-25 3:29PM EDT2025-02-2114.6114.6014.75+2.86+24.34%2313,60755.95%
NVDA250321C001500002024-06-25 3:41PM EDT2025-03-2115.9615.7515.95+3.22+25.27%37410,33455.71%
NVDA250620C001500002024-06-25 3:42PM EDT2025-06-2019.7519.6019.80+3.35+20.43%95919,75355.90%
NVDA250919C001500002024-06-25 3:23PM EDT2025-09-1923.0022.8523.15+3.25+16.46%1352,20255.85%
NVDA251219C001500002024-06-25 3:34PM EDT2025-12-1926.4526.2026.45+3.40+14.75%1412,86856.38%
NVDA260116C001500002024-06-25 3:41PM EDT2026-01-1627.3027.0027.35+3.80+16.17%18416,79556.34%
NVDA260618C001500002024-06-25 3:28PM EDT2026-06-1831.9031.7032.10+3.90+13.93%174,37556.78%
NVDA261218C001500002024-06-25 3:41PM EDT2026-12-1836.9636.5037.15+4.36+13.37%55419,57057.09%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240628P001500002024-06-25 3:43PM EDT2024-06-2824.0023.8024.30-7.75-24.41%971,65988.28%
NVDA240705P001500002024-06-25 1:40PM EDT2024-07-0525.3023.6024.05-5.98-19.12%3718753.22%
NVDA240712P001500002024-06-25 10:28AM EDT2024-07-1228.6524.0524.25-2.88-9.13%510648.93%
NVDA240719P001500002024-06-25 3:37PM EDT2024-07-1924.2024.3024.60-7.40-23.42%2603,86348.73%
NVDA240726P001500002024-06-25 11:42AM EDT2024-07-2626.4024.7025.00-5.60-17.50%114048.66%
NVDA240802P001500002024-06-25 3:04PM EDT2024-08-0226.0024.7525.25-4.50-14.75%222646.85%
NVDA240816P001500002024-06-25 3:42PM EDT2024-08-1625.8025.7526.05-5.20-16.77%6326546.84%
NVDA240920P001500002024-06-25 3:28PM EDT2024-09-2028.3728.3028.50-5.47-16.16%8452,84049.29%
NVDA241018P001500002024-06-25 12:07PM EDT2024-10-1830.1029.0529.35-4.00-11.73%1320046.45%
NVDA241115P001500002024-06-25 3:25PM EDT2024-11-1530.6030.2530.75-5.30-14.76%721246.69%
NVDA241220P001500002024-06-25 3:42PM EDT2024-12-2031.7031.7032.10-5.80-15.47%1631,22146.05%
NVDA250117P001500002024-06-25 3:40PM EDT2025-01-1732.3532.5532.85-4.10-11.25%2313,48444.93%
NVDA250221P001500002024-06-24 10:29AM EDT2025-02-2137.2533.5033.850.00-36444.13%
NVDA250321P001500002024-06-25 1:08PM EDT2025-03-2135.9634.6034.90-2.42-6.31%1615644.31%
NVDA250620P001500002024-06-25 3:36PM EDT2025-06-2036.9036.9537.25+0.13+0.35%40870743.15%
NVDA250919P001500002024-06-24 2:57PM EDT2025-09-1940.9438.5539.10-1.66-3.90%129641.91%
NVDA251219P001500002024-06-20 12:55PM EDT2025-12-1938.2740.6041.100.00-14126341.53%
NVDA260116P001500002024-06-24 11:57AM EDT2026-01-1644.7540.9541.600.00-342,25041.29%
NVDA260618P001500002024-06-20 3:18PM EDT2026-06-1842.5143.4044.750.00-2127741.13%
NVDA261218P001500002024-06-25 3:00PM EDT2026-12-1847.1046.3047.95-3.20-6.36%1185040.79%