Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.118,62-29,63 (-2,58%)
A partir del 03:29PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:630.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C006300002024-05-24 3:51PM EDT2024-05-31429.18498.30500.100.00-5449532.84%
NVDA240607C006300002024-05-22 9:36AM EDT2024-06-07322.20499.40501.750.00-47258.63%
NVDA240621C006300002024-05-29 10:19AM EDT2024-06-21510.15500.95503.250.00-3542166.67%
NVDA240719C006300002024-05-29 3:15PM EDT2024-07-19525.37503.35506.600.00-18525117.67%
NVDA240816C006300002024-05-28 3:38PM EDT2024-08-16523.75507.70510.950.00-112331100.90%
NVDA240920C006300002024-05-30 2:30PM EDT2024-09-20520.67513.05515.60+2.82+0.54%472989.54%
NVDA241018C006300002024-05-30 2:25PM EDT2024-10-18525.30516.35520.25+232.86+79.63%21983.91%
NVDA241115C006300002024-05-30 2:30PM EDT2024-11-15528.59520.50526.55-17.11-3.14%27580.88%
NVDA241220C006300002024-05-30 12:40PM EDT2024-12-20536.87526.35530.05-11.63-2.12%218976.90%
NVDA250117C006300002024-05-29 1:55PM EDT2025-01-17552.86531.30533.150.00-265674.67%
NVDA250221C006300002024-05-29 9:43AM EDT2025-02-21520.46536.85540.650.00-18873.32%
NVDA250620C006300002024-05-28 12:28PM EDT2025-06-20553.65556.05559.250.00-21,76469.38%
NVDA251219C006300002024-05-29 1:39PM EDT2025-12-19599.39584.95589.000.00-16767.17%
NVDA260116C006300002024-05-30 11:20AM EDT2026-01-16589.39589.55592.55+9.33+1.61%116766.88%
NVDA260618C006300002024-05-30 11:41AM EDT2026-06-18621.36610.65614.60-12.99-2.05%13665.77%
NVDA261218C006300002024-05-28 1:36PM EDT2026-12-18650.95633.05639.600.00-225664.89%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P006300002024-05-28 11:25AM EDT2024-05-310.010.000.010.00-27336212.50%
NVDA240607P006300002024-05-29 3:08PM EDT2024-06-070.060.010.05+0.01+20.00%367114.84%
NVDA240614P006300002024-05-30 11:04AM EDT2024-06-140.150.100.17+0.02+15.38%33598.24%
NVDA240621P006300002024-05-30 1:40PM EDT2024-06-210.250.230.30+0.06+31.58%51,03587.79%
NVDA240628P006300002024-05-28 1:44PM EDT2024-06-280.360.240.370.00-92478.08%
NVDA240719P006300002024-05-29 2:28PM EDT2024-07-190.650.650.790.00-162266.28%
NVDA240816P006300002024-05-30 1:08PM EDT2024-08-161.251.261.40-0.03-2.34%41,38957.90%
NVDA240920P006300002024-05-30 11:18AM EDT2024-09-202.902.742.94+0.45+18.37%51,39354.27%
NVDA241018P006300002024-05-28 12:46PM EDT2024-10-183.303.804.050.00-143451.48%
NVDA241115P006300002024-05-29 1:59PM EDT2024-11-154.825.255.500.00-174550.17%
NVDA241220P006300002024-05-29 11:10AM EDT2024-12-207.597.758.05+0.14+1.88%330949.47%
NVDA250117P006300002024-05-30 12:56PM EDT2025-01-179.239.309.55+0.20+2.21%451048.21%
NVDA250221P006300002024-05-24 10:58AM EDT2025-02-2113.5011.7012.650.00-47948.07%
NVDA250620P006300002024-05-28 1:17PM EDT2025-06-2020.7520.6021.25+0.88+4.43%325845.94%
NVDA251219P006300002024-05-06 9:42AM EDT2025-12-1964.9934.8536.550.00-67944.92%
NVDA260116P006300002024-05-29 2:06PM EDT2026-01-1636.0037.4038.350.00-269144.59%
NVDA260618P006300002024-05-28 10:23AM EDT2026-06-1848.8248.5549.50+0.67+1.39%16343.64%
NVDA261218P006300002024-05-28 12:50PM EDT2026-12-1859.0560.0562.400.00-412242.87%