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:530.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C005300002024-05-24 12:35PM EDT2024-05-31517.24525.10539.45+151.24+41.32%14310.77%
NVDA240614C005300002024-05-10 3:32PM EDT2024-06-14370.72526.15540.150.00--10174.73%
NVDA240621C005300002024-05-23 10:56AM EDT2024-06-21511.63527.55541.450.00-71,084156.94%
NVDA240628C005300002024-05-22 9:40AM EDT2024-06-28414.80528.00541.80+414.80--184.67%
NVDA240719C005300002024-05-17 11:49AM EDT2024-07-19408.49534.30542.950.00-214299.07%
NVDA240816C005300002024-05-22 1:49PM EDT2024-08-16420.00533.25547.150.00-88685.89%
NVDA240920C005300002024-05-24 3:12PM EDT2024-09-20536.15541.25550.90+1.06+0.20%1656784.18%
NVDA241018C005300002024-05-24 2:37PM EDT2024-10-18537.35543.80553.95+17.68+3.40%52779.84%
NVDA241115C005300002024-04-24 1:56PM EDT2024-11-15312.50547.25557.500.00-37277.44%
NVDA241220C005300002024-05-24 2:57PM EDT2024-12-20545.69552.90560.10+123.57+29.27%5624774.87%
NVDA250117C005300002024-05-24 2:22PM EDT2025-01-17549.85553.30561.95+2.59+0.47%345771.33%
NVDA250221C005300002024-05-23 1:32PM EDT2025-02-21558.28554.00567.800.00-31369.26%
NVDA250620C005300002024-05-23 1:49PM EDT2025-06-20568.00570.80582.050.00-612267.22%
NVDA251219C005300002024-05-21 12:40PM EDT2025-12-19494.33590.90606.350.00-138565.26%
NVDA260116C005300002024-05-21 10:21AM EDT2026-01-16485.68592.00612.000.00-111065.08%
NVDA260618C005300002024-05-22 1:58PM EDT2026-06-18504.46610.00630.000.00-214164.41%
NVDA261218C005300002024-05-23 11:40AM EDT2026-12-18625.41630.00650.000.00-911463.84%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P005300002024-05-24 3:36PM EDT2024-05-310.010.000.02-0.01-50.00%56441156.25%
NVDA240607P005300002024-05-23 2:21PM EDT2024-06-070.050.000.050.00-145625114.06%
NVDA240614P005300002024-05-24 2:37PM EDT2024-06-140.020.000.08-0.08-80.00%23095.31%
NVDA240621P005300002024-05-24 11:47AM EDT2024-06-210.140.100.18-0.03-17.65%271,02091.50%
NVDA240628P005300002024-05-23 9:30AM EDT2024-06-280.100.000.510.00-12586.62%
NVDA240719P005300002024-05-23 12:25PM EDT2024-07-190.230.180.340.00-1834068.26%
NVDA240816P005300002024-05-24 12:30PM EDT2024-08-160.480.021.10-0.02-4.00%134060.60%
NVDA240920P005300002024-05-24 11:24AM EDT2024-09-201.070.981.20-0.09-7.76%273355.35%
NVDA241018P005300002024-05-24 10:41AM EDT2024-10-181.521.291.87-0.07-4.40%140452.44%
NVDA241115P005300002024-05-24 1:02PM EDT2024-11-152.241.892.50+0.03+1.36%23750.51%
NVDA241220P005300002024-05-24 9:35AM EDT2024-12-203.503.303.55-0.06-1.69%617449.92%
NVDA250117P005300002024-05-24 11:23AM EDT2025-01-174.404.154.45-0.13-2.87%942648.83%
NVDA250221P005300002024-05-24 12:48PM EDT2025-02-215.815.356.10-0.09-1.53%18548.44%
NVDA250620P005300002024-05-24 1:32PM EDT2025-06-2011.458.5511.95-6.86-37.47%152846.80%
NVDA251219P005300002024-05-22 3:57PM EDT2025-12-1929.7819.3521.250.00-220444.91%
NVDA260116P005300002024-05-23 10:49AM EDT2026-01-1623.6220.7024.550.00-216745.72%
NVDA260618P005300002024-05-24 2:40PM EDT2026-06-1831.3527.8031.45-2.25-6.70%1048744.05%
NVDA261218P005300002024-05-24 10:08AM EDT2026-12-1842.1536.5545.00-1.45-3.33%58344.63%