Mercados españoles abiertos en 5 hrs 41 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,78-4,80 (-3,54%)
Al cierre: 04:00PM EDT
130,19 -0,59 (-0,45%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:990.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C009900002024-06-07 3:59PM EDT2024-06-21223.05220.35223.40-2.30-1.02%1732,6840.00%
NVDA240628C009900002024-06-07 2:52PM EDT2024-06-28220.63223.70226.55+2.84+1.30%41570.00%
NVDA240705C009900002024-06-07 3:54PM EDT2024-07-05224.70224.40230.05+2.75+1.24%4360.00%
NVDA240712C009900002024-06-06 9:45AM EDT2024-07-12258.90228.35234.250.00-130.00%
NVDA240719C009900002024-06-07 1:30PM EDT2024-07-19236.93232.85236.05+10.24+4.52%165360.00%
NVDA240726C009900002024-06-07 3:52PM EDT2024-07-26237.89233.60244.75+237.89-1-0.00%
NVDA240816C009900002024-06-07 10:43AM EDT2024-08-16234.10246.40248.75-5.80-2.42%87430.00%
NVDA240920C009900002024-06-07 1:46PM EDT2024-09-20269.57266.05269.75-5.43-1.97%616120.00%
NVDA241018C009900002024-06-07 1:41PM EDT2024-10-18284.25276.60282.85+0.60+0.21%91350.00%
NVDA241115C009900002024-06-07 3:54PM EDT2024-11-15290.45289.40295.05-5.05-1.71%111,0160.00%
NVDA241220C009900002024-06-07 1:05PM EDT2024-12-20314.55305.50311.60+12.40+4.10%98390.00%
NVDA250117C009900002024-06-07 11:19AM EDT2025-01-17304.21314.60321.15-48.99-13.87%17140.00%
NVDA250221C009900002024-06-05 2:57PM EDT2025-02-21340.00330.40335.400.00-181890.00%
NVDA250620C009900002024-06-07 3:40PM EDT2025-06-20372.43369.35376.90+1.95+0.53%13180.00%
NVDA251219C009900002024-06-07 11:27AM EDT2025-12-19413.32419.00428.35-8.68-2.06%3590.00%
NVDA260116C009900002024-06-07 10:15AM EDT2026-01-16420.86426.55436.40+28.05+7.14%12390.00%
NVDA260618C009900002024-06-03 11:16AM EDT2026-06-18405.00461.90474.100.00-3180.00%
NVDA261218C009900002024-06-07 9:57AM EDT2026-12-18494.62498.80511.85-12.86-2.53%11300.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P009900002024-06-07 3:58PM EDT2024-06-211.961.802.06-0.41-17.30%2802,3440.00%
NVDA240628P009900002024-06-07 3:57PM EDT2024-06-283.503.303.55-0.65-15.66%1102310.00%
NVDA240705P009900002024-06-07 3:55PM EDT2024-07-054.554.354.75-1.00-18.02%181500.00%
NVDA240712P009900002024-06-07 3:34PM EDT2024-07-126.636.056.85-1.98-23.00%22460.00%
NVDA240719P009900002024-06-07 3:54PM EDT2024-07-198.758.258.55-0.95-9.79%791,1310.00%
NVDA240726P009900002024-06-07 3:53PM EDT2024-07-2611.2510.0011.70+11.25-10-0.00%
NVDA240816P009900002024-06-07 3:59PM EDT2024-08-1617.4017.2517.60-1.35-7.20%163060.00%
NVDA240920P009900002024-06-07 3:50PM EDT2024-09-2032.9932.7033.20-2.01-5.74%83510.00%
NVDA241018P009900002024-06-07 12:59PM EDT2024-10-1840.1739.7040.55-2.48-5.81%101110.00%
NVDA241115P009900002024-06-07 10:59AM EDT2024-11-1553.9548.2549.00+6.75+14.30%22600.00%
NVDA241220P009900002024-06-07 1:48PM EDT2024-12-2059.5459.3560.30-2.21-3.58%162240.00%
NVDA250117P009900002024-06-07 2:19PM EDT2025-01-1767.8064.4065.60-0.25-0.37%93910.00%
NVDA250221P009900002024-06-07 10:08AM EDT2025-02-2179.7173.7074.95+5.93+8.04%1420.00%
NVDA250620P009900002024-06-07 9:30AM EDT2025-06-20104.2598.90100.70-0.13-0.12%11470.00%
NVDA251219P009900002024-06-06 11:01AM EDT2025-12-19132.65130.60132.650.00-1001160.00%
NVDA260116P009900002024-06-07 3:44PM EDT2026-01-16134.60134.35136.00-2.39-1.74%871500.00%
NVDA260618P009900002024-06-06 11:03AM EDT2026-06-18156.59155.00157.650.00-1001060.00%
NVDA261218P009900002024-06-07 3:13PM EDT2026-12-18178.45174.75179.00+2.30+1.31%21330.00%