Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.131,72-16,53 (-1,44%)
A partir del 02:48PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:980.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C009800002024-05-30 12:39PM EDT2024-05-31160.50156.30158.15-8.25-4.89%201,855151.28%
NVDA240607C009800002024-05-30 1:33PM EDT2024-06-07163.10158.85160.70-13.20-7.49%231,05279.43%
NVDA240614C009800002024-05-30 12:50PM EDT2024-06-14161.90163.00164.05-8.97-5.25%621167.26%
NVDA240621C009800002024-05-30 2:20PM EDT2024-06-21166.70166.40167.75-8.89-5.06%1431,37561.53%
NVDA240628C009800002024-05-30 1:05PM EDT2024-06-28170.03169.90171.35-15.27-8.24%159358.29%
NVDA240705C009800002024-05-30 10:09AM EDT2024-07-05186.05172.90174.30+11.80+6.77%34655.65%
NVDA240719C009800002024-05-30 2:15PM EDT2024-07-19180.55181.35182.55-15.45-7.88%8264854.51%
NVDA240816C009800002024-05-30 1:47PM EDT2024-08-16200.21196.60197.75-9.57-4.56%4545453.41%
NVDA240920C009800002024-05-30 2:30PM EDT2024-09-20220.05218.80221.60-7.58-3.33%661,57655.78%
NVDA241018C009800002024-05-30 12:45PM EDT2024-10-18231.90231.50232.70+7.80+3.48%4910855.05%
NVDA241115C009800002024-05-30 10:53AM EDT2024-11-15243.25244.10245.90+0.15+0.06%1236655.26%
NVDA241220C009800002024-05-30 10:41AM EDT2024-12-20258.00260.80261.95-9.61-3.59%245355.99%
NVDA250117C009800002024-05-30 12:43PM EDT2025-01-17271.25269.95270.90-10.58-3.75%763755.43%
NVDA250221C009800002024-05-30 9:49AM EDT2025-02-21300.00283.55285.65+38.00+14.50%17455.93%
NVDA250321C009800002024-05-29 12:04PM EDT2025-03-21298.00293.05295.100.00-1232355.91%
NVDA250620C009800002024-05-29 11:54AM EDT2025-06-20325.00322.75324.550.00-710156.25%
NVDA250919C009800002024-05-29 2:08PM EDT2025-09-19361.00347.35352.600.00-79956.51%
NVDA251219C009800002024-05-30 2:17PM EDT2025-12-19374.76373.40376.25+8.79+2.40%58856.92%
NVDA260116C009800002024-05-29 3:07PM EDT2026-01-16377.50378.90381.75-11.70-3.01%425256.68%
NVDA260618C009800002024-05-29 12:31PM EDT2026-06-18419.82415.25418.200.00-34457.20%
NVDA261218C009800002024-05-28 3:54PM EDT2026-12-18450.15451.05456.300.00-185857.41%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P009800002024-05-30 2:26PM EDT2024-05-310.100.090.10-0.18-64.29%5212,39575.59%
NVDA240607P009800002024-05-30 2:31PM EDT2024-06-071.381.371.39-0.44-24.18%4091,09152.23%
NVDA240614P009800002024-05-30 12:40PM EDT2024-06-144.274.054.200.00-4832849.80%
NVDA240621P009800002024-05-30 2:23PM EDT2024-06-216.326.156.30+0.34+5.69%2951,45946.22%
NVDA240628P009800002024-05-30 12:13PM EDT2024-06-288.528.809.05+0.02+0.24%3713545.04%
NVDA240705P009800002024-05-30 12:41PM EDT2024-07-0510.4410.4510.90+0.30+2.96%54343.04%
NVDA240719P009800002024-05-30 2:19PM EDT2024-07-1916.7316.4016.60+0.78+4.89%5160242.51%
NVDA240816P009800002024-05-30 2:08PM EDT2024-08-1626.8027.2527.65+2.10+8.50%13134342.07%
NVDA240920P009800002024-05-30 12:16PM EDT2024-09-2044.0045.3545.75+1.45+3.41%2161044.61%
NVDA241018P009800002024-05-30 2:10PM EDT2024-10-1852.7352.6053.25+2.72+5.44%410343.34%
NVDA241115P009800002024-05-30 10:43AM EDT2024-11-1565.3761.7562.50+5.74+9.63%74943.32%
NVDA241220P009800002024-05-30 12:17PM EDT2024-12-2072.0073.0073.60-0.10-0.14%3631243.42%
NVDA250117P009800002024-05-30 9:52AM EDT2025-01-1775.0478.3579.05+0.14+0.19%222742.54%
NVDA250221P009800002024-05-30 11:25AM EDT2025-02-2190.0187.3588.70+5.22+6.16%23542.63%
NVDA250321P009800002024-05-30 12:28PM EDT2025-03-2193.3293.7594.45+1.77+1.93%79842.23%
NVDA250620P009800002024-05-29 2:45PM EDT2025-06-20108.93111.75112.750.00-16241.54%
NVDA250919P009800002024-05-29 1:46PM EDT2025-09-19126.44127.20129.150.00-123341.06%
NVDA251219P009800002024-05-30 11:13AM EDT2025-12-19146.05142.25144.00-1.95-1.32%76340.68%
NVDA260116P009800002024-05-29 12:43PM EDT2026-01-16146.70146.05147.35+2.20+1.52%510940.39%
NVDA260618P009800002024-05-28 10:35AM EDT2026-06-18168.20165.85167.900.00-12439.71%
NVDA261218P009800002024-05-29 3:07PM EDT2026-12-18183.24185.60188.550.00-13238.91%