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:560.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C005600002024-05-24 3:10PM EDT2024-05-31499.42495.15509.45+21.83+4.57%27289.09%
NVDA240607C005600002024-04-29 1:19PM EDT2024-06-07319.09497.85510.300.00--2202.76%
NVDA240614C005600002024-05-09 12:06PM EDT2024-06-14333.44496.25511.000.00-12167.38%
NVDA240621C005600002024-05-24 12:58PM EDT2024-06-21490.35501.85511.90+25.45+5.47%11,065118.97%
NVDA240628C005600002024-05-20 9:51AM EDT2024-06-28391.74502.60512.200.00-25109.80%
NVDA240719C005600002024-05-23 9:38AM EDT2024-07-19480.05502.10513.350.00-110987.99%
NVDA240816C005600002024-05-24 2:04PM EDT2024-08-16502.00504.00517.70+134.25+36.51%112581.74%
NVDA240920C005600002024-05-24 3:32PM EDT2024-09-20512.55509.60521.75+14.55+2.92%1731577.83%
NVDA241018C005600002024-05-24 2:37PM EDT2024-10-18508.45515.85524.75+115.10+29.26%32376.36%
NVDA241115C005600002024-05-24 2:34PM EDT2024-11-15512.28518.80526.15+22.63+4.62%106172.42%
NVDA241220C005600002024-05-23 12:58PM EDT2024-12-20519.00524.20530.150.00-123570.59%
NVDA250117C005600002024-05-23 10:17AM EDT2025-01-17504.50524.80536.150.00-171569.05%
NVDA250221C005600002024-05-03 9:48AM EDT2025-02-21370.40527.25541.100.00-43167.20%
NVDA250321C005600002024-05-23 3:41PM EDT2025-03-21511.84530.00544.050.00-52065.92%
NVDA250620C005600002024-05-20 3:14PM EDT2025-06-20446.28542.00556.550.00-250864.51%
NVDA250919C005600002024-04-19 2:36PM EDT2025-09-19320.500.000.000.00-220.00%
NVDA251219C005600002024-05-23 10:52AM EDT2025-12-19558.65566.00583.400.00-18363.66%
NVDA260116C005600002024-05-23 1:15PM EDT2026-01-16571.99570.00587.250.00-134563.63%
NVDA260618C005600002024-04-01 10:16AM EDT2026-06-18473.81391.20394.250.00-1450.00%
NVDA261218C005600002024-05-23 10:11AM EDT2026-12-18595.71610.00630.000.00-19562.91%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P005600002024-05-24 3:46PM EDT2024-05-310.020.000.020.00-10338145.31%
NVDA240607P005600002024-05-23 1:40PM EDT2024-06-070.040.000.050.00-1,0251,006105.47%
NVDA240614P005600002024-05-23 3:12PM EDT2024-06-140.110.000.110.00-121890.43%
NVDA240621P005600002024-05-24 3:06PM EDT2024-06-210.140.010.67-0.08-36.36%1874892.92%
NVDA240628P005600002024-05-24 1:12PM EDT2024-06-280.190.040.55+0.16+533.33%11481.49%
NVDA240719P005600002024-05-24 3:17PM EDT2024-07-190.320.040.91-0.05-13.51%2440067.65%
NVDA240816P005600002024-05-24 1:42PM EDT2024-08-160.580.101.19-0.01-1.69%338657.15%
NVDA240920P005600002024-05-23 12:19PM EDT2024-09-201.411.221.55+0.09+6.82%228653.11%
NVDA241018P005600002024-05-24 3:49PM EDT2024-10-181.981.732.69-0.07-3.41%245351.27%
NVDA241115P005600002024-05-24 1:44PM EDT2024-11-152.892.563.150.00-414249.81%
NVDA241220P005600002024-05-24 2:34PM EDT2024-12-204.454.304.85-0.70-13.59%1538249.16%
NVDA250117P005600002024-05-24 1:51PM EDT2025-01-175.575.508.20-0.53-8.69%545851.40%
NVDA250221P005600002024-05-23 9:45AM EDT2025-02-218.027.007.750.00-26347.40%
NVDA250321P005600002024-05-24 12:11PM EDT2025-03-219.207.709.05-0.15-1.60%839046.70%
NVDA250620P005600002024-05-24 9:51AM EDT2025-06-2015.0412.9016.75+0.21+1.42%261947.56%
NVDA250919P005600002024-05-24 12:50PM EDT2025-09-1919.8118.8022.40-0.98-4.71%57646.45%
NVDA251219P005600002024-05-23 2:40PM EDT2025-12-1926.8425.0026.150.00-61,08544.62%
NVDA260116P005600002024-05-24 11:15AM EDT2026-01-1628.0022.6031.35-0.55-1.93%113746.13%
NVDA260618P005600002024-05-24 1:43PM EDT2026-06-1837.6533.1037.20-0.55-1.44%11943.60%
NVDA261218P005600002024-05-24 10:08AM EDT2026-12-1848.9543.0547.35+1.35+2.84%515342.63%