Mercados españoles abiertos en 7 hrs 57 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,25-8,34 (-6,80%)
Al cierre: 04:00PM EDT
115,19 +0,94 (+0,83%)
Después del cierre: 07:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:65.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C000650002024-07-22 3:56PM EDT2024-07-2658.5849.0549.800.00-210303.52%
NVDA240802C000650002024-07-19 12:16PM EDT2024-08-0254.5349.1553.650.00-100100280.96%
NVDA240816C000650002024-07-24 10:30AM EDT2024-08-1654.5549.5051.65-4.45-7.54%101,765159.23%
NVDA240920C000650002024-07-24 9:30AM EDT2024-09-2051.2550.1054.30-7.13-12.21%1211,649127.27%
NVDA241018C000650002024-07-23 1:27PM EDT2024-10-1859.3450.3554.600.00-20715107.86%
NVDA241115C000650002024-07-22 9:48AM EDT2024-11-1551.0050.8555.70-8.90-14.86%21,805101.15%
NVDA241220C000650002024-07-24 3:07PM EDT2024-12-2052.7551.3054.60-8.80-14.30%2628,04786.01%
NVDA250117C000650002024-07-22 11:55AM EDT2025-01-1758.7651.9555.750.00-3813,14985.29%
NVDA250221C000650002024-07-17 11:00AM EDT2025-02-2157.9052.0556.850.00-5601,25881.64%
NVDA250321C000650002024-07-24 3:29PM EDT2025-03-2153.2752.7557.05-11.93-18.30%306979.26%
NVDA250620C000650002024-07-24 1:17PM EDT2025-06-2057.5754.5057.55-6.35-9.93%2011,77472.71%
NVDA250919C000650002024-07-23 3:44PM EDT2025-09-1964.6553.8060.250.00-110568.35%
NVDA251219C000650002024-07-24 3:46PM EDT2025-12-1959.2555.8064.00-7.75-11.57%104,32771.83%
NVDA260116C000650002024-07-24 3:44PM EDT2026-01-1658.5058.7565.60-6.00-9.30%386,86677.26%
NVDA260618C000650002024-07-24 2:05PM EDT2026-06-1863.0158.7068.35-4.68-6.91%1082972.02%
NVDA261218C000650002024-07-24 11:58AM EDT2026-12-1866.3363.5064.65-5.36-7.48%13,17165.45%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P000650002024-07-22 9:33AM EDT2024-07-260.010.000.010.00-4991,767200.00%
NVDA240802P000650002024-07-24 3:42PM EDT2024-08-020.020.020.03+0.01+100.00%1,23719,126129.69%
NVDA240809P000650002024-07-24 3:47PM EDT2024-08-090.040.030.05+0.02+100.00%1,0071,155104.69%
NVDA240816P000650002024-07-24 11:36AM EDT2024-08-160.050.050.100.00-210,98595.31%
NVDA240823P000650002024-07-24 3:46PM EDT2024-08-230.090.080.10+0.04+80.00%3,91546885.94%
NVDA240830P000650002024-07-24 3:40PM EDT2024-08-300.200.180.20+0.09+81.82%206286.33%
NVDA240920P000650002024-07-24 3:46PM EDT2024-09-200.350.330.43+0.14+66.67%47122,77577.83%
NVDA241018P000650002024-07-24 3:54PM EDT2024-10-180.520.480.52+0.17+48.57%545,91167.48%
NVDA241115P000650002024-07-24 3:45PM EDT2024-11-150.670.680.73+0.26+63.41%1147,67062.94%
NVDA241220P000650002024-07-24 3:54PM EDT2024-12-201.021.011.05+0.29+39.73%12018,58759.94%
NVDA250117P000650002024-07-24 3:48PM EDT2025-01-171.251.221.26+0.42+50.60%42026,19957.52%
NVDA250221P000650002024-07-24 2:54PM EDT2025-02-211.451.501.58+0.40+38.10%56,01955.55%
NVDA250321P000650002024-07-24 1:37PM EDT2025-03-211.651.731.90+0.45+37.50%236754.57%
NVDA250620P000650002024-07-22 3:49PM EDT2025-06-202.732.602.79+0.76+38.58%115,17252.16%
NVDA250919P000650002024-07-24 3:51PM EDT2025-09-193.653.453.90+0.78+27.18%13451.11%
NVDA251219P000650002024-07-24 12:43PM EDT2025-12-194.724.605.90+1.11+30.75%239,47652.77%
NVDA260116P000650002024-07-18 3:55PM EDT2026-01-164.064.805.000.00-3810,46750.06%
NVDA260618P000650002024-07-19 12:40PM EDT2026-06-185.656.156.50+0.05+0.89%41,41449.41%
NVDA261218P000650002024-07-24 3:27PM EDT2026-12-187.807.708.00+1.17+17.65%1220,33548.07%