Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.139,01+74,32 (+6,98%)
Al cierre: 04:00PM EDT
1.144,01 +5,00 (+0,44%)
Después del cierre: 05:17PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:930.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C009300002024-05-28 3:58PM EDT2024-05-31208.00209.00213.75+73.00+54.07%137939115.11%
NVDA240607C009300002024-05-28 3:56PM EDT2024-06-07213.15211.55215.10+78.10+57.83%19520578.89%
NVDA240614C009300002024-05-28 3:27PM EDT2024-06-14216.45211.90217.40+78.42+56.81%2514265.74%
NVDA240621C009300002024-05-28 3:34PM EDT2024-06-21214.45215.75218.95+71.50+50.02%2141,84661.79%
NVDA240628C009300002024-05-28 3:18PM EDT2024-06-28216.00216.70222.85+85.75+65.83%219658.76%
NVDA240705C009300002024-05-28 2:33PM EDT2024-07-05212.68217.80225.80+73.18+52.46%4156.11%
NVDA240719C009300002024-05-28 3:46PM EDT2024-07-19222.80225.55229.75+68.30+44.21%331,23654.56%
NVDA240816C009300002024-05-28 3:53PM EDT2024-08-16234.80237.30242.40+64.80+38.12%25982753.52%
NVDA240920C009300002024-05-28 3:42PM EDT2024-09-20252.96256.00260.85+63.41+33.45%981,17455.25%
NVDA241018C009300002024-05-28 11:54AM EDT2024-10-18252.80268.00272.55+54.16+27.27%1112855.22%
NVDA241115C009300002024-05-28 1:53PM EDT2024-11-15279.90279.70284.45+67.35+31.69%4719155.49%
NVDA241220C009300002024-05-28 3:50PM EDT2024-12-20289.60292.05298.60+61.35+26.88%2530855.56%
NVDA250117C009300002024-05-28 3:54PM EDT2025-01-17301.00301.05307.45+65.39+27.75%2074155.24%
NVDA250221C009300002024-05-28 1:47PM EDT2025-02-21322.75315.65320.95+76.80+31.23%722556.03%
NVDA250620C009300002024-05-28 1:24PM EDT2025-06-20353.52350.30357.80+72.52+25.81%520656.08%
NVDA251219C009300002024-05-24 3:32PM EDT2025-12-19335.30398.40406.400.00-310256.71%
NVDA260116C009300002024-05-28 2:48PM EDT2026-01-16398.00404.60412.60+56.35+16.49%1731956.68%
NVDA260618C009300002024-05-28 3:29PM EDT2026-06-18443.00438.60446.55+84.00+23.40%123457.01%
NVDA261218C009300002024-05-28 12:58PM EDT2026-12-18478.00473.95481.95+73.04+18.04%1320757.21%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P009300002024-05-28 3:59PM EDT2024-05-310.200.200.23-0.41-67.21%6211,35379.79%
NVDA240607P009300002024-05-28 3:56PM EDT2024-06-071.020.901.02-0.38-27.14%5021,23959.16%
NVDA240614P009300002024-05-28 3:46PM EDT2024-06-142.262.042.23-1.44-38.92%13333553.20%
NVDA240621P009300002024-05-28 3:49PM EDT2024-06-213.032.873.05-2.23-42.40%1,8672,39348.49%
NVDA240628P009300002024-05-28 3:16PM EDT2024-06-284.514.004.30-2.89-39.05%12815346.22%
NVDA240705P009300002024-05-28 1:56PM EDT2024-07-055.915.005.40-3.74-38.76%408544.19%
NVDA240719P009300002024-05-28 3:30PM EDT2024-07-199.408.558.95-5.17-35.48%24957343.29%
NVDA240816P009300002024-05-28 1:10PM EDT2024-08-1616.7616.2516.60-8.21-32.88%7257842.41%
NVDA240920P009300002024-05-28 3:42PM EDT2024-09-2030.2830.2530.75-10.92-26.50%6448244.68%
NVDA241018P009300002024-05-28 10:03AM EDT2024-10-1838.1436.3537.20-15.70-29.16%120243.51%
NVDA241115P009300002024-05-28 3:47PM EDT2024-11-1545.4544.2045.25-15.25-25.12%7428443.52%
NVDA241220P009300002024-05-28 3:43PM EDT2024-12-2055.0554.4555.20-17.07-23.67%18159943.69%
NVDA250117P009300002024-05-28 3:45PM EDT2025-01-1760.4359.3560.15-13.30-18.04%744642.83%
NVDA250221P009300002024-05-28 12:09PM EDT2025-02-2169.5067.4568.75-19.60-22.00%4811942.87%
NVDA250620P009300002024-05-28 2:58PM EDT2025-06-2092.5590.4091.65-13.25-12.52%144141.99%
NVDA251219P009300002024-05-23 1:43PM EDT2025-12-19137.90119.45121.250.00-51641.16%
NVDA260116P009300002024-05-28 12:17PM EDT2026-01-16125.17122.80124.40-17.88-12.50%118140.86%
NVDA260618P009300002024-05-23 1:42PM EDT2026-06-18160.44142.05144.250.00-2340.21%
NVDA261218P009300002024-05-28 11:37AM EDT2026-12-18164.40160.95164.10-16.61-9.18%110239.41%