Mercados españoles cerrados en 5 hrs 33 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,20+4,29 (+3,55%)
Al cierre: 04:00PM EDT
127,55 +2,35 (+1,88%)
Antes de la apertura: 05:57AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:480.00
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240614C004800002024-06-06 9:30AM EDT2024-06-14757.61726.50731.100.00-130.00%
NVDA240621C004800002024-06-06 3:31PM EDT2024-06-21723.00727.20731.900.00-41,0620.00%
NVDA240628C004800002024-06-07 10:42AM EDT2024-06-28714.50727.65732.05+151.38+26.88%130.00%
NVDA240719C004800002024-06-06 1:14PM EDT2024-07-19718.85729.50734.050.00-6930.00%
NVDA240816C004800002024-05-23 1:28PM EDT2024-08-16584.43731.80736.400.00-19470.00%
NVDA240920C004800002024-06-07 12:21PM EDT2024-09-20737.32735.65739.85+10.35+1.42%16030.00%
NVDA241018C004800002024-05-31 12:12PM EDT2024-10-18612.25737.80744.300.00-190.00%
NVDA241115C004800002024-05-02 3:55PM EDT2024-11-15399.04624.80639.800.00-3990.00%
NVDA241220C004800002024-06-06 1:31PM EDT2024-12-20738.01743.85750.000.00-64040.00%
NVDA250117C004800002024-06-05 11:06AM EDT2025-01-17739.92745.15753.100.00-11,1090.00%
NVDA250221C004800002024-05-24 11:39AM EDT2025-02-21591.13748.35756.150.00-7100.00%
NVDA250321C004800002024-05-23 9:50AM EDT2025-03-21581.33748.95760.100.00-1180.00%
NVDA250620C004800002024-06-05 10:31AM EDT2025-06-20753.50758.45769.400.00-203800.00%
NVDA251219C004800002024-06-03 3:24PM EDT2025-12-19718.00773.60788.850.00-17140.00%
NVDA260116C004800002024-06-05 3:46PM EDT2026-01-16795.93776.30792.450.00-29530.00%
NVDA260618C004800002024-06-05 2:14PM EDT2026-06-18799.10790.00805.700.00-11010.00%
NVDA261218C004800002024-06-07 3:41PM EDT2026-12-18813.20806.00821.40-11.83-1.43%3830.00%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240614P004800002024-06-07 11:07AM EDT2024-06-140.020.000.04+0.01+100.00%5680.00%
NVDA240621P004800002024-06-07 3:31PM EDT2024-06-210.010.010.07-0.02-66.67%471,6450.00%
NVDA240628P004800002024-06-03 9:30AM EDT2024-06-280.140.000.180.00-110.00%
NVDA240719P004800002024-06-06 3:55PM EDT2024-07-190.190.120.250.00-13940.00%
NVDA240816P004800002024-06-07 1:40PM EDT2024-08-160.440.310.49+0.08+22.22%21800.00%
NVDA240920P004800002024-06-07 12:21PM EDT2024-09-200.890.870.960.00-19380.00%
NVDA241018P004800002024-06-07 11:44AM EDT2024-10-181.130.751.28+0.08+7.62%12300.00%
NVDA241115P004800002024-06-04 9:50AM EDT2024-11-151.491.091.690.00-33780.00%
NVDA241220P004800002024-06-07 3:49PM EDT2024-12-202.071.752.36-0.13-5.91%13400.00%
NVDA250117P004800002024-06-07 3:59PM EDT2025-01-172.562.562.83-0.10-3.76%649650.00%
NVDA250221P004800002024-06-06 1:38PM EDT2025-02-213.302.803.750.00-42790.00%
NVDA250321P004800002024-06-06 3:31PM EDT2025-03-214.003.354.450.00-1600.00%
NVDA250620P004800002024-06-03 3:46PM EDT2025-06-207.156.106.800.00-12750.00%
NVDA250919P004800002024-06-05 12:03PM EDT2025-09-199.458.2010.200.00-5980.00%
NVDA251219P004800002024-06-07 12:59PM EDT2025-12-1912.9711.9513.25-0.08-0.61%21,0620.00%
NVDA260116P004800002024-06-06 9:49AM EDT2026-01-1614.0013.3514.050.00-42170.00%
NVDA260618P004800002024-06-06 2:12PM EDT2026-06-1820.5018.7520.150.00-2820.00%
NVDA261218P004800002024-06-07 12:34PM EDT2026-12-1826.2524.2026.95-0.18-0.68%21100.00%