Mercados españoles abiertos en 3 hrs 58 min

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:680.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C006800002024-05-24 1:10PM EDT2024-05-31366.23376.00389.95-1.42-0.39%2210237.17%
NVDA240607C006800002024-05-16 11:56AM EDT2024-06-07276.85377.35390.400.00-76155.75%
NVDA240614C006800002024-05-23 9:37AM EDT2024-06-14355.15380.65391.350.00-2695.14%
NVDA240621C006800002024-05-24 3:59PM EDT2024-06-21388.20380.05388.20+27.67+7.67%31,15696.00%
NVDA240628C006800002024-05-24 2:12PM EDT2024-06-28380.65378.90393.35+111.15+41.24%7373.17%
NVDA240719C006800002024-05-24 11:37AM EDT2024-07-19372.80386.15396.80+7.23+1.98%232476.20%
NVDA240816C006800002024-05-23 3:08PM EDT2024-08-16358.48390.70400.600.00-426269.28%
NVDA240920C006800002024-05-24 3:22PM EDT2024-09-20396.70394.00405.50+18.08+4.78%1676863.09%
NVDA241018C006800002024-05-24 3:14PM EDT2024-10-18396.30402.05411.85+94.73+31.41%28263.57%
NVDA241115C006800002024-05-24 9:30AM EDT2024-11-15389.75402.50414.60+93.70+31.65%111459.49%
NVDA241220C006800002024-05-24 10:25AM EDT2024-12-20397.45415.90423.45-11.58-2.83%167961.77%
NVDA250117C006800002024-05-24 3:19PM EDT2025-01-17417.15420.65428.90+22.80+5.78%437860.97%
NVDA250221C006800002024-05-24 2:47PM EDT2025-02-21422.52427.20435.55+11.60+2.82%18460.35%
NVDA250321C006800002024-05-24 9:53AM EDT2025-03-21417.36433.25441.50-1.09-0.26%17060.34%
NVDA250620C006800002024-05-23 11:31AM EDT2025-06-20440.00450.15461.550.00-326960.21%
NVDA250919C006800002024-04-25 1:12PM EDT2025-09-19281.00462.00481.650.00--159.69%
NVDA251219C006800002024-05-24 3:49PM EDT2025-12-19484.36484.70498.00+154.36+46.78%499660.68%
NVDA260116C006800002024-05-24 3:27PM EDT2026-01-16489.99487.90498.15+21.99+4.70%390159.74%
NVDA260618C006800002024-05-23 1:26PM EDT2026-06-18511.61515.15528.000.00-219860.73%
NVDA261218C006800002024-05-24 9:51AM EDT2026-12-18523.90539.85554.00-10.91-2.04%1014360.31%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P006800002024-05-24 3:59PM EDT2024-05-310.060.010.110.00-48514130.08%
NVDA240607P006800002024-05-24 3:14PM EDT2024-06-070.090.060.12-0.09-50.00%412087.11%
NVDA240614P006800002024-05-24 3:27PM EDT2024-06-140.210.100.84-0.08-27.59%87282.76%
NVDA240621P006800002024-05-24 3:26PM EDT2024-06-210.350.341.39-0.13-27.08%3971,30276.61%
NVDA240628P006800002024-05-24 2:36PM EDT2024-06-280.440.000.86-0.01-2.22%153962.11%
NVDA240719P006800002024-05-24 2:47PM EDT2024-07-190.780.230.85-0.21-21.21%1864353.04%
NVDA240816P006800002024-05-24 3:59PM EDT2024-08-161.781.142.29-0.33-15.64%3961,00250.10%
NVDA240920P006800002024-05-24 3:29PM EDT2024-09-204.203.854.40-0.60-12.50%6443,12147.29%
NVDA241018P006800002024-05-24 3:23PM EDT2024-10-185.865.756.05-0.69-10.53%1083545.37%
NVDA241115P006800002024-05-24 3:20PM EDT2024-11-158.608.158.500.00-136244.84%
NVDA241220P006800002024-05-24 3:50PM EDT2024-12-2012.5210.0012.45-2.03-13.95%5121,10344.97%
NVDA250117P006800002024-05-24 2:59PM EDT2025-01-1715.1013.8517.90-1.75-10.39%72,37046.68%
NVDA250221P006800002024-05-24 12:18PM EDT2025-02-2119.4314.4522.75-0.01-0.05%16246.84%
NVDA250321P006800002024-05-24 3:57PM EDT2025-03-2121.9019.4021.75-2.63-10.72%644343.97%
NVDA250620P006800002024-05-24 2:57PM EDT2025-06-2031.6029.0034.95-0.87-2.68%543345.12%
NVDA250919P006800002024-05-23 1:12PM EDT2025-09-1941.6536.8540.700.00-615942.98%
NVDA251219P006800002024-05-23 2:24PM EDT2025-12-1952.8046.7049.600.00-38042.59%
NVDA260116P006800002024-05-23 9:48AM EDT2026-01-1655.4646.4053.950.00-116043.04%
NVDA260618P006800002024-05-23 2:51PM EDT2026-06-1869.9560.8068.350.00-34242.57%
NVDA261218P006800002024-05-24 2:27PM EDT2026-12-1880.1075.0079.85-1.50-1.84%3915241.05%