Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.046,34+8,35 (+0,80%)
A partir del 01:19PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:540.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C005400002024-05-23 3:59PM EDT2024-05-24497.95507.20509.550.00-212629.10%
NVDA240531C005400002024-05-22 3:28PM EDT2024-05-31402.74507.55510.200.00-22230.40%
NVDA240614C005400002024-05-16 10:20AM EDT2024-06-14412.84507.70510.850.00--0142.37%
NVDA240621C005400002024-05-24 9:30AM EDT2024-06-21509.55509.40512.10-4.67-0.91%4679133.35%
NVDA240719C005400002024-05-24 12:35PM EDT2024-07-19512.06512.45515.20+7.31+1.45%1227105.73%
NVDA240816C005400002024-05-24 11:38AM EDT2024-08-16513.55514.45517.40+95.65+22.89%220491.43%
NVDA240920C005400002024-05-23 10:42AM EDT2024-09-20512.92517.95521.950.00-11,16583.69%
NVDA241018C005400002024-05-21 10:19AM EDT2024-10-18520.00521.15525.15+105.25+25.38%11979.60%
NVDA241115C005400002024-05-03 10:38AM EDT2024-11-15367.91524.45527.950.00-83476.41%
NVDA241220C005400002024-05-23 3:29PM EDT2024-12-20508.27528.55532.450.00-125273.86%
NVDA250117C005400002024-05-23 3:14PM EDT2025-01-17512.60531.80536.000.00-1770572.24%
NVDA250221C005400002024-05-09 9:33AM EDT2025-02-21406.00535.95540.750.00-1770.76%
NVDA250321C005400002024-05-24 9:30AM EDT2025-03-21539.31538.35545.65+11.66+2.21%13769.86%
NVDA250620C005400002024-05-23 3:39PM EDT2025-06-20541.00551.85554.450.00-214267.43%
NVDA251219C005400002024-05-23 10:36AM EDT2025-12-19572.24573.80577.200.00-522065.10%
NVDA260116C005400002024-05-17 3:58PM EDT2026-01-16466.80578.20580.950.00-137765.15%
NVDA260618C005400002024-05-13 3:30PM EDT2026-06-18468.72595.45599.100.00-12464.18%
NVDA261218C005400002024-05-23 1:16PM EDT2026-12-18624.98613.55619.900.00-47263.33%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P005400002024-05-23 9:40AM EDT2024-05-240.010.000.010.00-1180350.00%
NVDA240531P005400002024-05-24 10:52AM EDT2024-05-310.010.000.020.00-569129.69%
NVDA240607P005400002024-05-24 10:31AM EDT2024-06-070.040.020.05+0.01+33.33%717103.52%
NVDA240621P005400002024-05-24 12:11PM EDT2024-06-210.130.120.15-0.05-27.78%167283.89%
NVDA240628P005400002024-05-23 10:50AM EDT2024-06-280.140.000.420.00-1278.61%
NVDA240719P005400002024-05-24 12:59PM EDT2024-07-190.260.210.32-0.02-7.14%4084364.06%
NVDA240816P005400002024-05-24 11:39AM EDT2024-08-160.530.450.56+0.03+6.00%219556.42%
NVDA240920P005400002024-05-24 9:45AM EDT2024-09-201.201.091.25-0.10-7.69%382952.93%
NVDA241018P005400002024-05-23 12:16PM EDT2024-10-181.581.571.840.00-43650.34%
NVDA241115P005400002024-05-23 3:50PM EDT2024-11-152.462.352.63-0.12-4.65%314649.45%
NVDA241220P005400002024-05-24 12:06PM EDT2024-12-204.053.703.90+0.14+3.58%721548.35%
NVDA250117P005400002024-05-24 9:47AM EDT2025-01-175.004.704.90+0.20+4.17%462847.41%
NVDA250221P005400002024-05-24 10:58AM EDT2025-02-216.506.206.60+0.19+3.01%15146.99%
NVDA250321P005400002024-05-23 1:27PM EDT2025-03-217.747.457.900.00-353946.49%
NVDA250620P005400002024-05-23 11:22AM EDT2025-06-2012.9512.2012.650.00-46245.44%
NVDA250919P005400002024-05-23 11:34AM EDT2025-09-1917.8017.2517.900.00-317044.80%
NVDA251219P005400002024-05-16 1:01PM EDT2025-12-1923.9522.8523.30-10.21-29.89%268544.29%
NVDA260116P005400002024-05-23 12:07PM EDT2026-01-1625.4024.2524.85+0.50+2.01%120244.09%
NVDA260618P005400002024-05-23 9:35AM EDT2026-06-1835.3833.2534.100.00-14243.53%
NVDA261218P005400002024-05-24 10:57AM EDT2026-12-1843.3042.6043.80-0.50-1.14%225042.61%