Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
950,61+2,81 (+0,30%)
A partir del 03:53PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1280.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C012800002024-05-21 3:32PM EDT2024-05-240.330.300.37-0.05-13.16%155376116.99%
NVDA240531C012800002024-05-21 3:20PM EDT2024-05-311.031.031.06+0.10+10.75%7419982.03%
NVDA240607C012800002024-05-21 3:28PM EDT2024-06-071.521.541.62+0.10+7.04%82868.36%
NVDA240614C012800002024-05-21 2:02PM EDT2024-06-142.102.242.40-0.26-11.02%42961.90%
NVDA240621C012800002024-05-21 2:02PM EDT2024-06-212.712.802.92-0.13-4.58%1442256.82%
NVDA240628C012800002024-05-20 12:57PM EDT2024-06-283.703.554.000.00-6654.28%
NVDA240719C012800002024-05-21 2:38PM EDT2024-07-196.406.807.00-0.42-6.16%520849.95%
NVDA240816C012800002024-05-21 2:34PM EDT2024-08-1612.4512.8013.10-0.50-3.86%231548.35%
NVDA240920C012800002024-05-20 3:50PM EDT2024-09-2024.7024.8525.250.00-329949.99%
NVDA241018C012800002024-05-20 12:45PM EDT2024-10-1832.0531.8532.500.00-1327449.31%
NVDA241115C012800002024-05-21 1:37PM EDT2024-11-1540.0740.9041.30-1.62-3.89%176549.61%
NVDA241220C012800002024-05-20 11:53AM EDT2024-12-2050.6552.7553.300.00-18150.30%
NVDA250117C012800002024-05-21 2:41PM EDT2025-01-1758.3059.7060.25-1.95-3.24%38750.02%
NVDA250221C012800002024-04-23 10:07AM EDT2025-02-2169.7270.9572.00+29.52+73.43%31450.59%
NVDA250321C012800002024-05-20 1:10PM EDT2025-03-2178.8078.9580.000.00-23150.74%
NVDA250620C012800002024-05-20 3:16PM EDT2025-06-20104.60104.05105.200.00-139951.30%
NVDA250919C012800002024-05-15 2:06PM EDT2025-09-19128.56125.70129.650.00-1451.68%
NVDA251219C012800002024-05-16 2:17PM EDT2025-12-19149.60150.10151.250.00-41752.32%
NVDA260116C012800002024-05-21 12:12PM EDT2026-01-16154.01155.65157.05+9.96+6.91%66452.26%
NVDA260618C012800002024-05-06 2:17PM EDT2026-06-18179.40189.30190.850.00-23052.87%
NVDA261218C012800002024-05-10 10:07AM EDT2026-12-18204.00222.85226.300.00-13453.13%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P012800002024-05-20 10:09AM EDT2024-05-24333.20322.90335.050.00-20184.42%
NVDA240531P012800002024-05-20 3:54PM EDT2024-05-31333.55326.35328.300.00-10100.00%
NVDA240607P012800002024-05-20 3:56PM EDT2024-06-07334.15326.30328.650.00-230.00%
NVDA240621P012800002024-05-17 10:44AM EDT2024-06-21340.60326.80328.550.00-101330.00%
NVDA240719P012800002024-05-20 9:52AM EDT2024-07-19334.80327.90330.300.00-28634.53%
NVDA240816P012800002024-05-17 11:48AM EDT2024-08-16351.80329.55333.300.00-2136.44%
NVDA240920P012800002024-03-20 11:53AM EDT2024-09-20414.05515.65522.050.00-53131.11%
NVDA241018P012800002024-04-16 10:20AM EDT2024-10-18414.23364.50370.850.00-8352.47%
NVDA241115P012800002024-03-11 10:37AM EDT2024-11-15430.45421.40426.050.00-1572.26%
NVDA241220P012800002024-05-02 12:52PM EDT2024-12-20445.70349.50353.550.00-2437.38%
NVDA250117P012800002024-04-24 12:34PM EDT2025-01-17484.33352.35356.350.00-2536.48%
NVDA250321P012800002024-04-11 2:18PM EDT2025-03-21412.55404.35416.550.00--051.27%
NVDA250620P012800002024-04-18 12:01PM EDT2025-06-20451.22391.60406.150.00-42243.82%
NVDA250919P012800002024-04-18 11:40AM EDT2025-09-19459.51401.50417.200.00--3242.25%
NVDA251219P012800002024-05-08 12:15PM EDT2025-12-19440.85391.80406.650.00-23236.40%
NVDA260116P012800002024-05-07 9:49AM EDT2026-01-16439.00398.60407.000.00-28135.63%
NVDA260618P012800002024-05-15 11:43AM EDT2026-06-18426.52411.65424.000.00-29035.18%