Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.064,69+26,70 (+2,57%)
Al cierre: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1000.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C010000002024-05-24 3:59PM EDT2024-05-3167.0066.0570.00+19.87+42.16%2,3745,18645.04%
NVDA240607C010000002024-05-24 3:59PM EDT2024-06-0773.7371.0575.00+17.08+30.15%2,1971,28241.01%
NVDA240614C010000002024-05-24 3:59PM EDT2024-06-1481.0078.0582.95+17.00+26.56%70185443.66%
NVDA240621C010000002024-05-24 3:59PM EDT2024-06-2185.2884.6586.00+16.18+23.42%7,08418,25840.97%
NVDA240628C010000002024-05-24 3:59PM EDT2024-06-2890.0087.5595.00+16.00+21.62%24946644.66%
NVDA240719C010000002024-05-24 3:59PM EDT2024-07-19105.00103.75106.85+16.00+17.98%6396,19343.32%
NVDA240816C010000002024-05-24 3:59PM EDT2024-08-16122.00119.50125.00+16.16+15.27%1,2142,75245.11%
NVDA240920C010000002024-05-24 3:59PM EDT2024-09-20147.00144.80150.00+15.75+12.00%4706,41148.97%
NVDA241018C010000002024-05-24 3:59PM EDT2024-10-18159.80152.00161.00+14.55+10.02%16871848.41%
NVDA241115C010000002024-05-24 3:50PM EDT2024-11-15173.00173.65176.00+18.00+11.61%321,36649.80%
NVDA241220C010000002024-05-24 3:59PM EDT2024-12-20190.22188.05194.10+14.74+8.40%1282,99250.45%
NVDA250117C010000002024-05-24 3:59PM EDT2025-01-17200.00194.80203.45+16.00+8.70%2526,24151.23%
NVDA250221C010000002024-05-24 3:34PM EDT2025-02-21212.00206.60223.40+21.95+11.55%8542351.19%
NVDA250321C010000002024-05-24 3:28PM EDT2025-03-21222.84220.40228.10+11.34+5.36%1091,14351.31%
NVDA250620C010000002024-05-24 3:37PM EDT2025-06-20250.18248.50255.00+22.93+10.09%371,62851.66%
NVDA250919C010000002024-05-24 3:49PM EDT2025-09-19277.50275.80287.55+16.55+6.34%613453.17%
NVDA251219C010000002024-05-24 3:56PM EDT2025-12-19304.90301.15309.25+18.38+6.41%191,03553.59%
NVDA260116C010000002024-05-24 3:49PM EDT2026-01-16308.50302.65320.00+14.75+5.02%492,53253.56%
NVDA260618C010000002024-05-24 12:21PM EDT2026-06-18333.20338.00358.00-1.73-0.52%1287154.48%
NVDA261218C010000002024-05-24 3:58PM EDT2026-12-18381.00380.85388.00+12.76+3.47%831,92654.91%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P010000002024-05-24 3:59PM EDT2024-05-312.502.402.50-5.35-68.15%19,2734,28135.76%
NVDA240607P010000002024-05-24 3:59PM EDT2024-06-077.857.808.45-8.37-51.60%2,2652,73337.81%
NVDA240614P010000002024-05-24 3:59PM EDT2024-06-1413.8012.5016.00-9.15-39.87%62057440.89%
NVDA240621P010000002024-05-24 3:59PM EDT2024-06-2117.0516.8018.00-9.60-36.02%1,2302,83437.54%
NVDA240628P010000002024-05-24 3:23PM EDT2024-06-2821.3820.0022.80-9.67-31.14%24618038.01%
NVDA240719P010000002024-05-24 3:57PM EDT2024-07-1932.9031.2534.05-9.15-21.76%46661737.87%
NVDA240816P010000002024-05-24 3:59PM EDT2024-08-1645.7042.2547.00-12.00-20.80%31940338.00%
NVDA240920P010000002024-05-24 3:44PM EDT2024-09-2066.6562.2067.00-10.55-13.67%14267840.89%
NVDA241018P010000002024-05-24 3:39PM EDT2024-10-1873.9873.6074.10-9.52-11.40%8818439.62%
NVDA241115P010000002024-05-24 3:21PM EDT2024-11-1585.7579.5589.30-9.94-10.39%1615741.85%
NVDA241220P010000002024-05-24 3:38PM EDT2024-12-2096.1092.0096.00-10.35-9.72%8271440.42%
NVDA250117P010000002024-05-24 3:58PM EDT2025-01-17102.0099.20101.60-10.50-9.33%1071,37639.71%
NVDA250221P010000002024-05-24 3:41PM EDT2025-02-21112.90110.00113.30-7.80-6.46%11,38740.47%
NVDA250321P010000002024-05-23 3:16PM EDT2025-03-21118.28113.25118.05-15.72-11.73%557139.85%
NVDA250620P010000002024-05-24 3:57PM EDT2025-06-20136.97131.35140.50-9.53-6.51%3032940.36%
NVDA250919P010000002024-05-23 11:30AM EDT2025-09-19159.30144.00155.600.00-33639.66%
NVDA251219P010000002024-05-24 3:04PM EDT2025-12-19170.00161.45167.55-8.26-4.63%3619838.79%
NVDA260116P010000002024-05-24 3:33PM EDT2026-01-16171.05166.35178.00-11.22-6.16%18855339.93%
NVDA260618P010000002024-05-23 3:58PM EDT2026-06-18201.20186.50196.750.00-835438.97%
NVDA261218P010000002024-05-24 3:58PM EDT2026-12-18211.12207.30214.50-10.28-4.64%832537.79%