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:390.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C003900002024-05-10 3:56PM EDT2024-05-31510.54668.15679.500.00-11400.32%
NVDA240607C003900002024-05-17 3:04PM EDT2024-06-07538.45666.00679.900.00-16287.21%
NVDA240614C003900002024-05-23 3:22PM EDT2024-06-14639.48666.00680.150.00-10236.55%
NVDA240621C003900002024-05-23 3:22PM EDT2024-06-21639.94670.30680.800.00-3343154.37%
NVDA240719C003900002024-05-06 9:45AM EDT2024-07-19521.98670.20682.900.00-127121.22%
NVDA240816C003900002024-05-15 10:39AM EDT2024-08-16554.97670.90685.050.00-18108.13%
NVDA240920C003900002024-05-24 12:47PM EDT2024-09-20666.64674.00687.90+100.68+17.79%1107101.95%
NVDA241018C003900002024-05-13 10:43AM EDT2024-10-18517.50679.65689.700.00-14100.95%
NVDA241115C003900002024-05-02 2:51PM EDT2024-11-15479.35681.90691.750.00-1996.65%
NVDA241220C003900002024-05-20 9:42AM EDT2024-12-20570.00684.45695.250.00-111693.01%
NVDA250117C003900002024-05-24 9:56AM EDT2025-01-17666.73686.85700.05-17.09-2.50%11,12692.20%
NVDA250221C003900002024-04-22 9:42AM EDT2025-02-21418.980.000.000.00-1110.00%
NVDA250321C003900002024-04-12 12:27PM EDT2025-03-21524.62529.75537.050.00-110.00%
NVDA250620C003900002024-05-22 3:12PM EDT2025-06-20580.00695.00709.200.00-113679.78%
NVDA250919C003900002024-05-21 11:46AM EDT2025-09-19594.58701.10718.000.00-101477.35%
NVDA251219C003900002024-05-22 1:22PM EDT2025-12-19602.60706.45724.000.00-187174.53%
NVDA260116C003900002024-05-24 2:44PM EDT2026-01-16705.38708.00728.00+0.42+0.06%19974.43%
NVDA260618C003900002024-04-04 11:48AM EDT2026-06-18566.15557.80561.150.00-1260.00%
NVDA261218C003900002024-05-23 9:30AM EDT2026-12-18694.73732.00750.000.00-216069.85%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P003900002024-05-17 12:21PM EDT2024-05-310.050.000.020.00-2930206.25%
NVDA240607P003900002024-05-20 10:05AM EDT2024-06-070.130.000.020.00-15145.31%
NVDA240621P003900002024-05-24 3:17PM EDT2024-06-210.020.000.10-0.03-60.00%101,563116.02%
NVDA240719P003900002024-05-23 9:41AM EDT2024-07-190.060.000.170.00-117885.74%
NVDA240816P003900002024-05-23 12:00PM EDT2024-08-160.160.050.230.00-79873.24%
NVDA240920P003900002024-05-24 11:51AM EDT2024-09-200.400.300.47+0.02+5.26%81,25168.16%
NVDA241018P003900002024-05-24 9:53AM EDT2024-10-180.560.250.70+0.08+16.67%11962.79%
NVDA241115P003900002024-05-24 12:15PM EDT2024-11-150.700.410.94-0.03-4.11%113359.96%
NVDA241220P003900002024-05-23 3:03PM EDT2024-12-201.040.951.39-0.03-2.80%346958.69%
NVDA250117P003900002024-05-24 1:35PM EDT2025-01-171.280.991.52-0.11-7.91%22,23655.65%
NVDA250221P003900002024-05-15 2:16PM EDT2025-02-213.140.962.330.00-119853.96%
NVDA250321P003900002024-05-21 11:47AM EDT2025-03-213.301.722.380.00-1040453.06%
NVDA250620P003900002024-05-23 2:25PM EDT2025-06-203.753.003.850.00-985850.43%
NVDA250919P003900002024-05-24 3:15PM EDT2025-09-195.204.905.75-0.60-10.34%102649.82%
NVDA251219P003900002024-05-15 2:40PM EDT2025-12-1911.996.507.800.00-18748.52%
NVDA260116P003900002024-05-24 9:36AM EDT2026-01-168.506.959.450.00-2020649.32%
NVDA260618P003900002024-05-23 1:38PM EDT2026-06-1812.689.2512.60+0.16+1.28%58246.96%
NVDA261218P003900002024-05-23 9:41AM EDT2026-12-1818.9016.3020.100.00-106447.32%