Mercados españoles abiertos en 7 hrs 46 min

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
1.147,85 +8,84 (+0,78%)
Después del cierre: 07:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:320.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C003200002024-05-28 9:40AM EDT2024-05-31798.29812.00822.75+79.16+11.01%13624.22%
NVDA240607C003200002024-05-28 9:40AM EDT2024-06-07798.64819.45823.00+182.50+29.62%11346.83%
NVDA240621C003200002024-05-16 10:15AM EDT2024-06-21818.60817.60825.00+188.22+29.86%12,575231.18%
NVDA240719C003200002024-05-28 10:17AM EDT2024-07-19793.50820.00827.80+74.77+10.40%143179.49%
NVDA240816C003200002024-05-23 2:30PM EDT2024-08-16722.72820.45830.950.00-13153.76%
NVDA240920C003200002024-05-24 11:40AM EDT2024-09-20732.63822.50831.850.00-157133.57%
NVDA241018C003200002024-05-14 12:40PM EDT2024-10-18596.09826.00833.450.00--1126.83%
NVDA241115C003200002024-04-24 3:29PM EDT2024-11-15490.00749.75760.100.00--10.00%
NVDA241220C003200002024-03-27 3:08PM EDT2024-12-20593.00562.60577.700.00-1570.00%
NVDA250117C003200002024-05-23 10:04AM EDT2025-01-17723.33828.45838.550.00-2492106.24%
NVDA250221C003200002024-04-24 12:04PM EDT2025-02-21507.38750.35765.250.00-210.00%
NVDA250321C003200002024-05-23 9:30AM EDT2025-03-21717.62828.65843.900.00-1598.39%
NVDA250620C003200002024-04-01 2:37PM EDT2025-06-20607.95555.65563.650.00-31600.00%
NVDA251219C003200002024-04-10 2:32PM EDT2025-12-19584.35609.95618.750.00-4950.00%
NVDA260116C003200002024-05-02 9:53AM EDT2026-01-16563.18844.00862.000.00-12483.60%
NVDA260618C003200002024-05-23 9:43AM EDT2026-06-18755.00854.00872.000.00-22881.06%
NVDA261218C003200002024-05-23 2:37PM EDT2026-12-18773.25865.70873.700.00-228576.35%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P003200002024-04-12 11:08AM EDT2024-05-310.030.000.120.00-11389.06%
NVDA240607P003200002024-05-23 11:33AM EDT2024-06-070.010.000.000.00-112050.00%
NVDA240614P003200002024-05-28 9:30AM EDT2024-06-140.040.000.05+0.01+33.33%110171.09%
NVDA240621P003200002024-05-23 2:03PM EDT2024-06-210.020.010.070.00-71,447150.78%
NVDA240628P003200002024-05-24 12:38PM EDT2024-06-280.150.000.150.00-21139.84%
NVDA240719P003200002024-05-07 12:56PM EDT2024-07-190.160.000.120.00-2164106.84%
NVDA240816P003200002024-05-24 9:48AM EDT2024-08-160.080.050.08+0.07+700.00%116486.91%
NVDA240920P003200002024-05-23 2:17PM EDT2024-09-200.200.010.480.00-201,42381.88%
NVDA241018P003200002024-05-23 3:53PM EDT2024-10-180.250.000.660.00-54275.78%
NVDA241115P003200002024-05-24 1:51PM EDT2024-11-150.420.200.810.00-13172.58%
NVDA241220P003200002024-05-24 11:46AM EDT2024-12-200.600.550.870.00-1478168.80%
NVDA250117P003200002024-05-28 9:30AM EDT2025-01-170.870.620.99-0.19-17.92%170465.55%
NVDA250221P003200002024-05-24 1:33PM EDT2025-02-211.000.081.730.00-16662.04%
NVDA250321P003200002024-05-28 3:45PM EDT2025-03-211.301.051.41+0.19+17.12%15790261.40%
NVDA250620P003200002024-05-28 10:02AM EDT2025-06-201.951.702.08+0.05+2.63%7537457.00%
NVDA251219P003200002024-05-24 11:41AM EDT2025-12-194.183.454.450.00-262952.73%
NVDA260116P003200002024-05-28 2:56PM EDT2026-01-164.263.854.65-0.78-15.48%322052.12%
NVDA260618P003200002024-05-28 11:15AM EDT2026-06-186.506.106.70-1.10-14.47%47350.06%
NVDA261218P003200002024-05-28 3:05PM EDT2026-12-189.678.609.75-0.33-3.30%1111348.81%