Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
952,06+4,26 (+0,45%)
A partir del 03:40PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1340.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C013400002024-05-21 3:22PM EDT2024-05-240.220.180.24-0.08-32.00%13236125.20%
NVDA240531C013400002024-05-21 3:19PM EDT2024-05-310.680.630.68+0.09+16.67%386286.33%
NVDA240607C013400002024-05-21 3:08PM EDT2024-06-070.910.951.02-0.06-6.19%171871.35%
NVDA240614C013400002024-05-21 10:37AM EDT2024-06-141.611.391.49+0.14+9.52%21164.03%
NVDA240621C013400002024-05-21 3:02PM EDT2024-06-211.591.691.77-0.35-18.04%4037558.24%
NVDA240628C013400002024-05-17 10:02AM EDT2024-06-282.951.832.780.00-1255.30%
NVDA240719C013400002024-05-21 3:23PM EDT2024-07-194.404.304.50-0.18-3.86%419050.19%
NVDA240816C013400002024-05-21 12:45PM EDT2024-08-168.858.658.90+0.10+1.14%413548.27%
NVDA240920C013400002024-05-20 3:41PM EDT2024-09-2018.8618.2518.600.00-427049.59%
NVDA241018C013400002024-05-20 3:42PM EDT2024-10-1824.9624.2024.650.00-1011948.79%
NVDA241115C013400002024-05-17 10:33AM EDT2024-11-1532.3031.8032.350.00-59049.06%
NVDA241220C013400002024-05-21 11:51AM EDT2024-12-2042.5142.6543.10+0.51+1.21%510549.81%
NVDA250117C013400002024-05-21 3:09PM EDT2025-01-1748.2548.8549.35-1.82-3.63%121649.38%
NVDA250221C013400002024-05-14 12:13PM EDT2025-02-2152.3559.1060.100.00-41350.06%
NVDA250321C013400002024-05-17 1:42PM EDT2025-03-2164.2466.7567.600.00-112650.07%
NVDA250620C013400002024-05-20 3:17PM EDT2025-06-2092.6590.5591.650.00-214950.63%
NVDA251219C013400002024-05-20 3:58PM EDT2025-12-19135.53134.90136.200.00-64851.61%
NVDA260116C013400002024-05-20 10:08AM EDT2026-01-16141.50140.50141.750.00-17951.56%
NVDA260618C013400002024-05-21 1:51PM EDT2026-06-18173.56173.55174.80-2.19-1.25%12552.16%
NVDA261218C013400002024-05-21 2:21PM EDT2026-12-18207.45207.15209.90+5.40+2.67%18152.45%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P013400002024-05-17 10:24AM EDT2024-05-24405.19383.05397.350.00-40172.12%
NVDA240531P013400002024-05-20 3:59PM EDT2024-05-31392.90388.45390.450.00-2197.28%
NVDA240607P013400002024-05-14 12:42PM EDT2024-06-07433.52386.45392.550.00--076.44%
NVDA240614P013400002024-05-13 2:44PM EDT2024-06-14438.05388.15391.050.00-2065.52%
NVDA240621P013400002024-05-20 10:03AM EDT2024-06-21392.85388.15390.800.00-181257.23%
NVDA240719P013400002024-05-15 10:05AM EDT2024-07-19410.97388.70391.200.00-2247.46%
NVDA240816P013400002024-05-16 1:03PM EDT2024-08-16393.90389.45393.000.00-2042.68%
NVDA240920P013400002024-04-23 9:46AM EDT2024-09-20527.04392.55396.250.00-2040.23%
NVDA241018P013400002024-05-06 9:48AM EDT2024-10-18442.70395.15398.750.00-215438.69%
NVDA241115P013400002024-03-27 12:20PM EDT2024-11-15459.14465.35480.350.00-2172.82%
NVDA241220P013400002024-05-09 12:41PM EDT2024-12-20460.55402.75406.350.00-23137.53%
NVDA250117P013400002024-03-21 11:52AM EDT2025-01-17452.12575.20583.250.00-23097.96%
NVDA250221P013400002024-05-16 11:06AM EDT2025-02-21413.00406.20417.750.00-22638.39%
NVDA250620P013400002024-04-02 11:23AM EDT2025-06-20482.22500.05510.100.00-2357.61%
NVDA251219P013400002024-05-08 12:24PM EDT2025-12-19488.70440.55453.350.00-8335.99%
NVDA260116P013400002024-05-21 2:15PM EDT2026-01-16449.37446.90455.95-46.17-9.32%4235.76%
NVDA260618P013400002024-05-02 10:01AM EDT2026-06-18544.27460.25471.800.00-114435.19%
NVDA261218P013400002024-05-17 2:11PM EDT2026-12-18495.87472.80484.500.00-2833.84%