Mercados españoles abiertos en 5 hrs 45 min

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:290.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C002900002024-04-19 10:44AM EDT2024-05-31532.68633.95636.650.00-110.00%
NVDA240621C002900002024-05-21 10:55AM EDT2024-06-21656.75769.90780.600.00-1239198.54%
NVDA240719C002900002024-05-21 10:55AM EDT2024-07-19658.29771.80782.600.00-111166.41%
NVDA240816C002900002024-03-06 12:39PM EDT2024-08-16601.55594.10599.050.00-250.00%
NVDA240920C002900002024-05-24 9:33AM EDT2024-09-20753.00776.00785.90+115.55+18.13%165131.48%
NVDA241018C002900002024-04-30 11:43AM EDT2024-10-18590.84772.45786.950.00--2113.23%
NVDA241115C002900002024-02-21 4:58PM EDT2024-11-15397.77661.45668.300.00-240.00%
NVDA241220C002900002024-03-08 10:44AM EDT2024-12-20676.58599.65606.100.00-1580.00%
NVDA250117C002900002024-04-16 11:45AM EDT2025-01-17596.31644.35650.100.00-22890.00%
NVDA250221C002900002024-03-06 11:56AM EDT2025-02-21610.77602.50609.950.00-220.00%
NVDA250620C002900002024-05-23 1:21PM EDT2025-06-20785.82784.40804.000.00-1014592.45%
NVDA251219C002900002024-05-03 10:04AM EDT2025-12-19623.60794.00812.000.00-119684.61%
NVDA260116C002900002024-05-24 11:20AM EDT2026-01-16785.28794.00814.00+179.43+29.62%12283.47%
NVDA260618C002900002024-05-16 12:23PM EDT2026-06-18697.18802.00822.000.00-11180.31%
NVDA261218C002900002024-04-22 10:31AM EDT2026-12-18540.100.000.000.00-100.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P002900002024-05-23 9:30AM EDT2024-05-310.010.000.010.00-719337.50%
NVDA240607P002900002024-05-23 11:12AM EDT2024-06-070.020.000.020.00--251212.50%
NVDA240614P002900002024-05-24 2:57PM EDT2024-06-140.050.000.05+0.04+400.00%11176.56%
NVDA240621P002900002024-05-23 11:39AM EDT2024-06-210.010.000.030.00-51,431143.75%
NVDA240719P002900002024-05-23 1:25PM EDT2024-07-190.040.000.610.00-2098127.64%
NVDA240816P002900002024-05-24 1:42PM EDT2024-08-160.040.010.08-0.02-33.33%430386.91%
NVDA240920P002900002024-05-23 2:02PM EDT2024-09-200.160.030.290.00-1157380.96%
NVDA241018P002900002024-05-23 2:36PM EDT2024-10-180.170.010.400.00-21674.41%
NVDA241115P002900002024-05-23 3:00PM EDT2024-11-150.350.230.520.00-11525972.44%
NVDA241220P002900002024-05-24 2:55PM EDT2024-12-200.480.140.64-0.07-12.73%1947766.31%
NVDA250117P002900002024-05-23 3:11PM EDT2025-01-170.630.270.890.00-1854165.06%
NVDA250221P002900002024-05-24 11:38AM EDT2025-02-211.050.000.87-0.29-21.64%21,04758.77%
NVDA250620P002900002024-05-22 9:31AM EDT2025-06-201.980.891.930.00-18956.53%
NVDA251219P002900002024-05-24 11:47AM EDT2025-12-193.252.903.30-0.30-8.45%419352.43%
NVDA260116P002900002024-05-22 12:17PM EDT2026-01-164.902.353.650.00-179450.92%
NVDA260618P002900002024-05-24 10:58AM EDT2026-06-185.202.385.25-2.20-29.73%52850.00%
NVDA261218P002900002024-05-24 2:53PM EDT2026-12-187.514.607.60-0.64-7.85%58048.11%