Mercados españoles abiertos en 7 hrs 32 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.105,00-43,25 (-3,77%)
Al cierre: 04:00PM EDT
1.096,00 -9,00 (-0,81%)
Después del cierre: 07:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:840.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C008400002024-05-30 11:04AM EDT2024-05-31266.48264.35267.10-30.80-10.36%11269173.49%
NVDA240607C008400002024-05-30 3:58PM EDT2024-06-07267.00265.00269.00-44.56-14.30%297296.22%
NVDA240614C008400002024-05-30 3:53PM EDT2024-06-14269.43267.30270.70-45.17-14.36%183882.61%
NVDA240621C008400002024-05-30 3:48PM EDT2024-06-21267.52269.25272.15-40.43-13.13%691,52074.54%
NVDA240628C008400002024-05-30 10:24AM EDT2024-06-28313.75270.05273.90+4.78+1.55%27768.49%
NVDA240705C008400002024-05-29 9:43AM EDT2024-07-05280.23270.95277.600.00-2166.35%
NVDA240719C008400002024-05-30 2:58PM EDT2024-07-19278.15276.40278.35-44.00-13.66%312,52761.23%
NVDA240816C008400002024-05-30 11:05AM EDT2024-08-16286.85284.20287.05-37.50-11.56%6021,00457.75%
NVDA240920C008400002024-05-30 3:59PM EDT2024-09-20302.15300.00301.45-33.71-10.04%8973458.93%
NVDA241018C008400002024-05-30 3:54PM EDT2024-10-18309.80307.75310.40-35.15-10.19%618557.65%
NVDA241115C008400002024-05-30 1:27PM EDT2024-11-15348.60317.70319.95+2.50+0.72%220657.62%
NVDA241220C008400002024-05-30 9:55AM EDT2024-12-20373.93329.15333.10+1.02+0.27%81,06957.91%
NVDA250117C008400002024-05-30 3:28PM EDT2025-01-17345.80337.85339.50-34.20-9.00%912,28357.36%
NVDA250221C008400002024-05-24 1:55PM EDT2025-02-21301.90348.50351.400.00-18257.64%
NVDA250321C008400002024-05-30 3:52PM EDT2025-03-21357.90356.20359.10-32.25-8.27%11057557.51%
NVDA250620C008400002024-05-30 9:34AM EDT2025-06-20413.74381.40383.75-1.38-0.33%532657.69%
NVDA250919C008400002024-05-28 12:29PM EDT2025-09-19420.58402.50407.700.00-1857.83%
NVDA251219C008400002024-05-29 2:43PM EDT2025-12-19465.25424.55428.100.00-26958.08%
NVDA260116C008400002024-05-28 2:36PM EDT2026-01-16450.85430.60433.600.00-1035458.05%
NVDA260618C008400002024-05-29 12:29PM EDT2026-06-18493.38461.10464.900.00-63458.23%
NVDA261218C008400002024-05-30 11:13AM EDT2026-12-18518.75492.20498.40-14.42-2.70%2324058.29%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P008400002024-05-30 3:39PM EDT2024-05-310.040.020.06-0.02-33.33%591,959125.39%
NVDA240607P008400002024-05-30 3:46PM EDT2024-06-070.440.320.42+0.10+29.41%55149374.71%
NVDA240614P008400002024-05-30 3:58PM EDT2024-06-141.180.761.47+0.27+29.67%1815265.44%
NVDA240621P008400002024-05-30 3:57PM EDT2024-06-211.761.701.93+0.46+35.38%332,53759.18%
NVDA240628P008400002024-05-30 11:02AM EDT2024-06-281.912.152.37+0.21+12.35%213853.89%
NVDA240705P008400002024-05-30 2:01PM EDT2024-07-052.062.583.05-0.18-8.04%640550.59%
NVDA240719P008400002024-05-30 3:59PM EDT2024-07-194.804.654.95+1.25+35.21%153,40348.48%
NVDA240816P008400002024-05-30 2:15PM EDT2024-08-168.849.309.65+1.86+26.65%691,04645.90%
NVDA240920P008400002024-05-30 1:48PM EDT2024-09-2019.5819.4019.80+4.32+28.31%571,43647.43%
NVDA241018P008400002024-05-30 11:20AM EDT2024-10-1825.0023.8524.95+4.42+21.48%213946.05%
NVDA241115P008400002024-05-29 3:43PM EDT2024-11-1524.5530.1531.000.00-1424545.64%
NVDA241220P008400002024-05-29 12:14PM EDT2024-12-2033.3138.2538.850.00-265445.50%
NVDA250117P008400002024-05-30 2:48PM EDT2025-01-1738.2642.1542.75+2.36+6.57%131,57944.44%
NVDA250221P008400002024-05-30 11:34AM EDT2025-02-2145.0049.1550.25+2.40+5.63%15844.49%
NVDA250321P008400002024-05-30 10:35AM EDT2025-03-2150.0953.8054.90+2.64+5.56%211044.09%
NVDA250620P008400002024-05-30 10:45AM EDT2025-06-2063.8568.6569.70+2.02+3.27%137543.29%
NVDA250919P008400002024-05-29 1:54PM EDT2025-09-1974.2181.5083.550.00-101942.80%
NVDA251219P008400002024-05-30 2:44PM EDT2025-12-1990.1094.3095.80+1.50+1.69%24742.28%
NVDA260116P008400002024-05-28 12:53PM EDT2026-01-1690.3797.4098.800.00-23642.00%
NVDA260618P008400002024-05-24 3:56PM EDT2026-06-18119.60114.95116.700.00-43141.28%
NVDA261218P008400002024-05-30 11:44AM EDT2026-12-18134.50132.05134.70+8.10+6.41%85340.41%