Mercados españoles abiertos en 7 hrs 11 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.148,25+9,24 (+0,81%)
Al cierre: 04:00PM EDT
1.136,77 -11,48 (-1,00%)
Después del cierre: 07:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:610.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C006100002024-05-29 12:18PM EDT2024-05-31528.86533.50541.75+93.04+21.35%238376.03%
NVDA240607C006100002024-05-29 2:34PM EDT2024-06-07541.60534.15542.25+106.45+24.46%1011210.89%
NVDA240614C006100002024-05-29 2:34PM EDT2024-06-14542.29529.85544.95+122.24+29.10%101178.54%
NVDA240621C006100002024-05-28 10:00AM EDT2024-06-21509.00531.00546.100.00-139094.87%
NVDA240719C006100002024-05-29 2:22PM EDT2024-07-19547.93534.65549.20+13.88+2.60%218591.06%
NVDA240816C006100002024-05-29 12:02PM EDT2024-08-16540.00540.55552.70+100.63+22.90%1116186.23%
NVDA240920C006100002024-05-24 3:40PM EDT2024-09-20463.75543.15558.450.00-2658078.88%
NVDA241018C006100002024-05-23 10:21AM EDT2024-10-18441.35546.20562.300.00-12175.16%
NVDA241115C006100002024-05-28 11:55AM EDT2024-11-15535.59555.45564.000.00-145974.41%
NVDA241220C006100002024-05-24 11:35AM EDT2024-12-20464.77554.45569.900.00-118269.93%
NVDA250117C006100002024-05-23 12:21PM EDT2025-01-17470.24563.15574.350.00-547570.61%
NVDA250221C006100002024-05-23 3:40PM EDT2025-02-21465.00564.75581.400.00-158168.72%
NVDA250620C006100002024-05-28 12:25PM EDT2025-06-20571.05584.10597.700.00-143466.16%
NVDA251219C006100002024-05-29 2:41PM EDT2025-12-19622.15608.00627.60+11.65+1.91%224864.52%
NVDA260116C006100002024-05-29 2:41PM EDT2026-01-16626.18617.90632.00+110.43+21.41%111965.44%
NVDA260618C006100002024-05-23 11:20AM EDT2026-06-18641.53635.30652.00+98.02+18.03%13063.97%
NVDA261218C006100002024-05-28 2:22PM EDT2026-12-18641.52656.00674.00-9.90-1.52%17762.93%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P006100002024-05-29 11:06AM EDT2024-05-310.010.000.020.00-5322200.00%
NVDA240607P006100002024-05-29 2:54PM EDT2024-06-070.050.031.05-0.03-37.50%134157.32%
NVDA240614P006100002024-05-28 12:54PM EDT2024-06-140.120.000.150.00-657198.63%
NVDA240621P006100002024-05-29 9:50AM EDT2024-06-210.240.051.05+0.07+41.18%41,123101.81%
NVDA240628P006100002024-05-29 3:37PM EDT2024-06-280.290.070.29-0.04-12.12%22879.30%
NVDA240719P006100002024-05-29 10:49AM EDT2024-07-190.540.091.69-0.05-8.47%147373.46%
NVDA240816P006100002024-05-29 3:55PM EDT2024-08-161.110.201.19+0.22+24.72%5025257.37%
NVDA240920P006100002024-05-29 3:52PM EDT2024-09-202.312.092.51+0.10+4.52%658356.64%
NVDA241018P006100002024-05-29 12:02PM EDT2024-10-183.002.823.25+0.25+9.09%111153.16%
NVDA241115P006100002024-05-28 1:32PM EDT2024-11-154.124.104.500.00-611251.68%
NVDA241220P006100002024-05-29 2:40PM EDT2024-12-206.073.706.50+0.02+0.33%626850.98%
NVDA250117P006100002024-05-29 10:00AM EDT2025-01-178.007.5512.00+0.40+5.26%179552.19%
NVDA250221P006100002024-05-23 3:16PM EDT2025-02-2112.779.5010.100.00-16610649.04%
NVDA250620P006100002024-05-24 1:41PM EDT2025-06-2020.3817.3519.500.00-323148.11%
NVDA251219P006100002024-05-28 12:00PM EDT2025-12-1930.2829.9531.400.00-113945.68%
NVDA260116P006100002024-05-29 1:12PM EDT2026-01-1632.3829.7033.15+0.25+0.78%15945.38%
NVDA260618P006100002024-05-28 2:09PM EDT2026-06-1843.2039.8546.200.00-26845.35%
NVDA261218P006100002024-05-29 3:43PM EDT2026-12-1853.5650.4557.20-0.29-0.54%239244.04%