Mercados españoles abiertos en 7 hrs 24 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,61+4,41 (+3,52%)
Al cierre: 04:00PM EDT
129,60 -0,01 (-0,00%)
Después del cierre: 07:36PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:40.00
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240614C000400002024-06-13 10:00AM EDT2024-06-1489.2687.0089.75-0.12-0.13%10264696.88%
NVDA240621C000400002024-06-13 10:49AM EDT2024-06-2188.5587.6089.75+2.80+3.27%8023,073328.13%
NVDA240628C000400002024-05-30 3:40PM EDT2024-06-2871.7385.0089.85+71.73--10265.23%
NVDA240719C000400002024-06-10 3:09PM EDT2024-07-1981.8587.7590.000.00-168580188.09%
NVDA240816C000400002024-06-11 3:14PM EDT2024-08-1681.0587.9090.250.00-2356154.54%
NVDA240920C000400002024-06-13 10:56AM EDT2024-09-2088.8588.0590.500.00-1010,692132.67%
NVDA241018C000400002024-06-06 1:31PM EDT2024-10-1880.9388.2090.85+80.93--180125.61%
NVDA241115C000400002024-06-13 11:34AM EDT2024-11-1589.7088.4091.20+0.05+0.06%227082.03%
NVDA241220C000400002024-06-12 2:08PM EDT2024-12-2086.3288.5591.30+86.32--7,09279.98%
NVDA250117C000400002024-06-13 1:29PM EDT2025-01-1790.1088.7091.55+3.23+3.72%1322,73280.96%
NVDA250221C000400002024-06-12 1:31PM EDT2025-02-2187.5590.4591.80+87.55--49393.21%
NVDA250321C000400002024-06-13 11:16AM EDT2025-03-2190.3587.0092.800.00-51,60064.94%
NVDA250620C000400002024-06-12 12:07PM EDT2025-06-2088.5091.0093.300.00-5314,80987.41%
NVDA250919C000400002024-06-03 12:23PM EDT2025-09-1976.5191.0095.25+76.51--7085.89%
NVDA251219C000400002024-06-12 3:46PM EDT2025-12-1988.8791.9594.95+88.87--6,95280.64%
NVDA260116C000400002024-06-12 12:36PM EDT2026-01-1690.1792.6095.000.00-108,86280.85%
NVDA260618C000400002024-06-12 3:44PM EDT2026-06-1889.9990.0096.850.00-14,99069.89%
NVDA261218C000400002024-06-13 3:50PM EDT2026-12-1896.0293.1098.85+0.72+0.76%463,49074.23%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240614P000400002024-06-11 9:30AM EDT2024-06-140.010.000.01+0.01--12,090500.00%
NVDA240621P000400002024-06-12 11:41AM EDT2024-06-210.010.000.010.00-165,403237.50%
NVDA240628P000400002024-06-07 9:30AM EDT2024-06-280.010.004.30+0.01--70404.30%
NVDA240719P000400002024-06-10 12:12PM EDT2024-07-190.010.000.020.00-20134,569121.88%
NVDA240816P000400002024-06-12 12:28PM EDT2024-08-160.020.010.030.00-285,81198.44%
NVDA240920P000400002024-06-13 11:47AM EDT2024-09-200.050.040.05+0.01+25.00%3142,32485.94%
NVDA241018P000400002024-06-13 10:39AM EDT2024-10-180.060.020.070.00-101,37176.17%
NVDA241115P000400002024-06-12 3:38PM EDT2024-11-150.070.050.08+0.07--6,12571.88%
NVDA241220P000400002024-06-13 10:26AM EDT2024-12-200.110.100.130.00-4912,72269.53%
NVDA250117P000400002024-06-13 2:46PM EDT2025-01-170.140.110.150.00-1073,23665.92%
NVDA250221P000400002024-06-12 2:19PM EDT2025-02-210.150.160.200.00-10082463.97%
NVDA250321P000400002024-06-13 9:44AM EDT2025-03-210.200.160.280.00-13,33162.40%
NVDA250620P000400002024-06-13 3:22PM EDT2025-06-200.340.340.450.00-1122,79359.38%
NVDA250919P000400002024-06-13 3:23PM EDT2025-09-190.490.460.55-0.05-9.26%237355.47%
NVDA251219P000400002024-06-13 3:18PM EDT2025-12-190.760.170.80+0.04+5.56%7220,93350.37%
NVDA260116P000400002024-06-12 2:51PM EDT2026-01-160.800.700.860.00-63015,96053.56%
NVDA260618P000400002024-06-13 1:28PM EDT2026-06-181.231.121.65+0.03+2.50%11,71053.69%
NVDA261218P000400002024-06-13 11:57AM EDT2026-12-181.601.641.700.00-706,75850.16%