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:710.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C007100002024-05-24 3:59PM EDT2024-05-31353.34346.00359.65+122.24+52.89%235215.21%
NVDA240607C007100002024-05-22 9:45AM EDT2024-06-07239.20348.80360.750.00-41778.71%
NVDA240614C007100002024-05-24 3:46PM EDT2024-06-14352.05347.20361.55+111.45+46.32%514118.47%
NVDA240621C007100002024-05-24 3:23PM EDT2024-06-21352.97348.15362.55+36.14+11.41%51,20867.38%
NVDA240628C007100002024-05-22 2:15PM EDT2024-06-28240.75351.75363.350.00-1175.22%
NVDA240719C007100002024-05-24 3:49PM EDT2024-07-19357.40358.00364.95+114.40+47.08%24170.08%
NVDA240816C007100002024-05-24 12:05PM EDT2024-08-16345.54359.85371.50+3.29+0.96%114063.90%
NVDA240920C007100002024-05-24 3:59PM EDT2024-09-20372.95370.45378.55+24.95+7.17%2044463.18%
NVDA241018C007100002024-05-24 3:53PM EDT2024-10-18375.45374.65381.50+23.62+6.71%206359.81%
NVDA241115C007100002024-05-24 3:52PM EDT2024-11-15379.65381.30388.35+95.50+33.61%1221959.65%
NVDA241220C007100002024-05-24 3:50PM EDT2024-12-20390.50388.50395.80+2.04+0.53%238458.88%
NVDA250117C007100002024-05-24 3:52PM EDT2025-01-17394.25395.35407.30+9.10+2.36%511,38160.23%
NVDA250221C007100002024-05-24 3:56PM EDT2025-02-21405.00398.00410.95+168.30+71.10%29357.73%
NVDA250321C007100002024-05-24 3:44PM EDT2025-03-21408.40409.30417.55+10.95+2.76%36758.97%
NVDA250620C007100002024-05-24 1:50PM EDT2025-06-20430.47427.70435.50+97.30+29.20%2034958.44%
NVDA251219C007100002024-05-23 9:47AM EDT2025-12-19444.75458.00474.400.00-114958.40%
NVDA260116C007100002024-05-23 10:11AM EDT2026-01-16450.00464.00481.250.00-449558.82%
NVDA260618C007100002024-05-17 2:16PM EDT2026-06-18384.60496.45508.000.00-15559.81%
NVDA261218C007100002024-05-24 3:59PM EDT2026-12-18525.30522.55536.00+30.30+6.12%920959.61%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P007100002024-05-24 3:43PM EDT2024-05-310.050.000.12-0.08-61.54%57295118.36%
NVDA240607P007100002024-05-24 3:49PM EDT2024-06-070.150.020.69-0.12-44.44%3510291.85%
NVDA240614P007100002024-05-23 10:27AM EDT2024-06-140.350.330.870.00-65077.93%
NVDA240621P007100002024-05-24 2:52PM EDT2024-06-210.410.400.50-0.24-36.92%591,00064.21%
NVDA240628P007100002024-05-24 9:40AM EDT2024-06-280.710.530.75-0.06-7.79%28559.64%
NVDA240719P007100002024-05-24 3:50PM EDT2024-07-191.080.971.15-0.19-14.96%1320650.02%
NVDA240816P007100002024-05-24 3:29PM EDT2024-08-162.321.732.86+0.07+3.11%557447.74%
NVDA240920P007100002024-05-24 2:21PM EDT2024-09-205.725.355.70-1.33-18.87%20884945.83%
NVDA241018P007100002024-05-24 2:12PM EDT2024-10-187.907.608.20-0.77-8.88%3699544.71%
NVDA241115P007100002024-05-23 12:28PM EDT2024-11-1511.4510.6011.100.00-1321144.13%
NVDA241220P007100002024-05-24 3:31PM EDT2024-12-2015.9515.3015.80-2.50-13.55%725444.32%
NVDA250117P007100002024-05-24 11:46AM EDT2025-01-1719.6218.0021.00-0.76-3.73%446445.32%
NVDA250221P007100002024-05-23 12:17PM EDT2025-02-2124.0119.5523.250.00-11943.69%
NVDA250321P007100002024-05-23 9:52AM EDT2025-03-2130.0023.9526.600.00-112643.48%
NVDA250620P007100002024-05-24 3:58PM EDT2025-06-2037.2532.0037.25-1.80-4.61%321342.93%
NVDA251219P007100002024-05-24 3:29PM EDT2025-12-1957.0554.1559.25-3.70-6.09%16042.82%
NVDA260116P007100002024-05-24 3:40PM EDT2026-01-1659.7054.0061.90-20.98-26.00%17142.63%
NVDA260618P007100002024-05-17 1:04PM EDT2026-06-18101.3070.4078.000.00-21842.37%
NVDA261218P007100002024-05-24 11:21AM EDT2026-12-1891.2087.0089.35+0.16+0.18%47540.65%