Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.052,22+14,23 (+1,37%)
A partir del 01:53PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:460.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C004600002024-05-23 11:12AM EDT2024-05-24579.57588.00590.25-2.84-0.49%1110.00%
NVDA240531C004600002024-05-24 10:30AM EDT2024-05-31580.04587.95590.35+13.83+2.44%140.00%
NVDA240614C004600002024-05-15 11:03AM EDT2024-06-14484.21588.60592.100.00--10.00%
NVDA240621C004600002024-05-23 1:28PM EDT2024-06-21586.67587.55593.85-12.97-2.16%1986138.28%
NVDA240628C004600002024-05-17 10:14AM EDT2024-06-28475.15589.15593.550.00-88120.53%
NVDA240719C004600002024-05-23 12:51PM EDT2024-07-19596.67592.25594.650.00-326594.73%
NVDA240816C004600002024-05-13 11:50AM EDT2024-08-16453.55593.95597.700.00-54391.61%
NVDA240920C004600002024-05-23 11:13AM EDT2024-09-20592.50596.60600.350.00-332685.38%
NVDA241018C004600002024-05-07 1:01PM EDT2024-10-18469.71598.15603.800.00-21482.40%
NVDA241115C004600002024-05-20 1:31PM EDT2024-11-15503.99600.55606.300.00-124179.83%
NVDA241220C004600002024-05-24 1:34PM EDT2024-12-20606.42604.05609.10+9.20+1.54%149977.35%
NVDA250117C004600002024-05-23 3:16PM EDT2025-01-17583.50607.20610.850.00-352475.63%
NVDA250221C004600002024-04-22 11:52AM EDT2025-02-21359.800.000.000.00-200.00%
NVDA250321C004600002024-05-09 9:47AM EDT2025-03-21462.70610.85618.250.00-2572.64%
NVDA250620C004600002024-05-23 3:24PM EDT2025-06-20603.17619.70626.800.00-775270.20%
NVDA251219C004600002024-05-21 10:14AM EDT2025-12-19632.50638.45643.10+99.25+18.61%143167.49%
NVDA260116C004600002024-05-23 3:27PM EDT2026-01-16636.25641.60645.10+15.15+2.44%129867.17%
NVDA260618C004600002024-04-24 12:02PM EDT2026-06-18433.95654.15658.800.00-24165.52%
NVDA261218C004600002024-04-26 11:06AM EDT2026-12-18513.63668.70675.000.00-110064.33%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P004600002024-05-22 9:49AM EDT2024-05-240.010.000.010.00-3271437.50%
NVDA240531P004600002024-05-24 10:21AM EDT2024-05-310.010.000.010.00-336153.13%
NVDA240607P004600002024-05-23 2:24PM EDT2024-06-070.010.000.030.00-611120.31%
NVDA240614P004600002024-05-24 11:12AM EDT2024-06-140.050.000.07-0.10-66.67%31105.86%
NVDA240621P004600002024-05-23 9:30AM EDT2024-06-210.080.050.100.00-11,32298.05%
NVDA240719P004600002024-05-23 1:27PM EDT2024-07-190.140.080.180.00-291973.54%
NVDA240816P004600002024-05-24 11:28AM EDT2024-08-160.290.210.30+0.04+16.00%116164.36%
NVDA240920P004600002024-05-24 10:04AM EDT2024-09-200.660.510.66+0.14+26.92%570359.42%
NVDA241018P004600002024-05-23 9:36AM EDT2024-10-180.740.760.880.00-117355.79%
NVDA241115P004600002024-05-23 1:40PM EDT2024-11-151.171.101.320.00-239753.86%
NVDA241220P004600002024-05-23 11:53AM EDT2024-12-201.991.642.110.00-1541852.38%
NVDA250117P004600002024-05-23 1:34PM EDT2025-01-172.372.292.420.00-2098750.96%
NVDA250221P004600002024-05-24 12:09PM EDT2025-02-213.102.863.25-0.30-8.82%32150.17%
NVDA250321P004600002024-05-24 10:24AM EDT2025-03-214.053.654.00-0.20-4.71%63349.53%
NVDA250620P004600002024-05-24 10:37AM EDT2025-06-206.776.406.75-0.03-0.44%696047.93%
NVDA250919P004600002024-05-22 1:40PM EDT2025-09-1914.109.4010.300.00-3447.26%
NVDA251219P004600002024-05-24 1:25PM EDT2025-12-1913.3013.0013.45-0.40-2.92%452046.14%
NVDA260116P004600002024-05-24 12:49PM EDT2026-01-1614.2313.9514.50-0.17-1.18%316945.90%
NVDA260618P004600002024-05-23 12:57PM EDT2026-06-1820.6520.2020.900.00-12945.10%
NVDA261218P004600002024-05-24 11:37AM EDT2026-12-1827.5027.2527.95-2.00-6.78%110044.01%