Mercados españoles cerrados en 7 hrs 17 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.037,99+88,49 (+9,32%)
Al cierre: 04:00PM EDT
1.033,20 -4,79 (-0,46%)
Antes de la apertura: 04:13AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:640.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C006400002024-05-23 1:02PM EDT2024-05-24413.560.000.000.00-100.00%
NVDA240531C006400002024-05-23 2:24PM EDT2024-05-31400.240.000.000.00-200.00%
NVDA240607C006400002024-05-23 10:36AM EDT2024-06-07407.300.000.000.00-100.00%
NVDA240621C006400002024-05-22 1:52PM EDT2024-06-21303.900.000.000.00-200.00%
NVDA240628C006400002024-05-15 3:40PM EDT2024-06-28313.850.000.000.00-200.00%
NVDA240719C006400002024-05-21 3:59PM EDT2024-07-19321.550.000.000.00-100.00%
NVDA240816C006400002024-05-23 1:36PM EDT2024-08-16430.260.000.000.00-600.00%
NVDA240920C006400002024-05-23 10:54AM EDT2024-09-20418.940.000.000.00-100.00%
NVDA241018C006400002024-05-06 1:55PM EDT2024-10-18312.500.000.000.00-500.00%
NVDA241115C006400002024-05-17 1:27PM EDT2024-11-15326.250.000.000.00-100.00%
NVDA241220C006400002024-05-23 12:11PM EDT2024-12-20437.630.000.000.00-100.00%
NVDA250117C006400002024-05-23 1:32PM EDT2025-01-17455.090.000.000.00-1600.00%
NVDA250221C006400002024-05-23 9:52AM EDT2025-02-21429.950.000.000.00-200.00%
NVDA250321C006400002024-05-20 11:01AM EDT2025-03-21364.900.000.000.00-100.00%
NVDA250620C006400002024-05-23 1:15PM EDT2025-06-20477.950.000.000.00-100.00%
NVDA250919C006400002024-05-23 3:58PM EDT2025-09-19476.800.000.000.00-100.00%
NVDA251219C006400002024-05-23 1:16PM EDT2025-12-19509.990.000.000.00-200.00%
NVDA260116C006400002024-05-23 11:17AM EDT2026-01-16498.740.000.000.00-100.00%
NVDA260618C006400002024-04-30 10:29AM EDT2026-06-18390.200.000.000.00-100.00%
NVDA261218C006400002024-05-23 2:12PM EDT2026-12-18546.740.000.000.00-1100.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P006400002024-05-23 10:16AM EDT2024-05-240.010.000.000.00-23050.00%
NVDA240531P006400002024-05-23 3:56PM EDT2024-05-310.060.000.000.00-107050.00%
NVDA240607P006400002024-05-23 3:54PM EDT2024-06-070.100.000.000.00-44050.00%
NVDA240614P006400002024-05-23 1:40PM EDT2024-06-140.220.000.000.00-8050.00%
NVDA240621P006400002024-05-23 3:18PM EDT2024-06-210.410.000.000.00-595025.00%
NVDA240628P006400002024-05-23 2:26PM EDT2024-06-280.500.000.000.00-5025.00%
NVDA240719P006400002024-05-23 2:49PM EDT2024-07-190.690.000.000.00-83025.00%
NVDA240816P006400002024-05-23 2:39PM EDT2024-08-161.240.000.000.00-37025.00%
NVDA240920P006400002024-05-23 3:41PM EDT2024-09-203.200.000.000.00-72012.50%
NVDA241018P006400002024-05-23 10:05AM EDT2024-10-184.740.000.000.00-14012.50%
NVDA241115P006400002024-05-22 2:18PM EDT2024-11-1513.050.000.000.00-2012.50%
NVDA241220P006400002024-05-23 3:55PM EDT2024-12-209.800.000.000.00-12012.50%
NVDA250117P006400002024-05-23 2:53PM EDT2025-01-1711.950.000.000.00-21012.50%
NVDA250221P006400002024-05-23 2:46PM EDT2025-02-2115.500.000.000.00-8012.50%
NVDA250321P006400002024-05-23 12:56PM EDT2025-03-2116.800.000.000.00-9012.50%
NVDA250620P006400002024-05-22 2:09PM EDT2025-06-2037.750.000.000.00-306.25%
NVDA250919P006400002024-05-23 11:36AM EDT2025-09-1933.460.000.000.00-106.25%
NVDA251219P006400002024-05-23 10:00AM EDT2025-12-1943.750.000.000.00-106.25%
NVDA260116P006400002024-05-23 1:45PM EDT2026-01-1643.200.000.000.00-906.25%
NVDA260618P006400002024-05-23 9:32AM EDT2026-06-1861.200.000.000.00-2006.25%
NVDA261218P006400002024-05-23 1:38PM EDT2026-12-1868.700.000.000.00-506.25%