Mercados españoles abiertos en 7 hrs 28 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
949,50-4,36 (-0,46%)
Al cierre: 04:00PM EDT
1.007,16 +57,66 (+6,07%)
Después del cierre: 07:32PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:780.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C007800002024-05-22 3:54PM EDT2024-05-24166.70165.90173.50-6.30-3.64%1657590.82%
NVDA240531C007800002024-05-22 2:07PM EDT2024-05-31164.95168.35174.90-9.80-5.61%732772.07%
NVDA240607C007800002024-05-22 3:58PM EDT2024-06-07172.45170.70177.00-6.60-3.69%244464.80%
NVDA240614C007800002024-05-21 3:58PM EDT2024-06-14181.45172.25179.250.00-21059.86%
NVDA240621C007800002024-05-22 3:56PM EDT2024-06-21178.55174.60180.95-4.88-2.66%118,02157.00%
NVDA240628C007800002024-05-20 3:55PM EDT2024-06-28177.65173.00187.400.00-3355.68%
NVDA240719C007800002024-05-22 3:43PM EDT2024-07-19185.00182.65192.45-2.70-1.44%2882653.49%
NVDA240816C007800002024-05-22 2:51PM EDT2024-08-16189.00189.65203.50-11.02-5.51%3038951.78%
NVDA240920C007800002024-05-22 3:54PM EDT2024-09-20207.90203.40218.30-8.57-3.96%1076153.04%
NVDA241018C007800002024-05-22 3:59PM EDT2024-10-18220.13212.50227.45-3.17-1.42%58752.89%
NVDA241115C007800002024-05-21 9:36AM EDT2024-11-15223.68223.55238.550.00-113254.01%
NVDA241220C007800002024-05-22 3:28PM EDT2024-12-20236.97233.80248.65-6.42-2.64%421153.85%
NVDA250117C007800002024-05-22 1:49PM EDT2025-01-17243.35242.60256.70-10.65-4.19%112,15254.07%
NVDA250221C007800002024-05-22 3:28PM EDT2025-02-21253.65252.75267.75+1.15+0.46%15854.52%
NVDA250321C007800002024-05-22 1:48PM EDT2025-03-21262.32260.30277.85-9.43-3.47%810155.09%
NVDA250620C007800002024-05-21 10:43AM EDT2025-06-20290.12282.00300.000.00-252955.14%
NVDA250919C007800002024-05-10 12:54PM EDT2025-09-19280.93302.00322.000.00-214555.56%
NVDA251219C007800002024-05-22 10:11AM EDT2025-12-19332.48322.00342.00-0.45-0.14%214756.10%
NVDA260116C007800002024-05-22 12:17PM EDT2026-01-16338.65333.10346.00+1.17+0.35%110856.68%
NVDA260618C007800002024-05-14 12:04PM EDT2026-06-18338.63356.00376.000.00-66556.59%
NVDA261218C007800002024-05-22 12:53PM EDT2026-12-18395.86386.35404.00-0.39-0.10%111856.75%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P007800002024-05-22 3:59PM EDT2024-05-241.251.201.36+0.37+42.05%5,4902,762119.51%
NVDA240531P007800002024-05-22 3:59PM EDT2024-05-312.281.862.14+0.52+29.55%48373871.20%
NVDA240607P007800002024-05-22 3:57PM EDT2024-06-073.103.007.35+0.24+8.39%11421067.69%
NVDA240614P007800002024-05-22 3:58PM EDT2024-06-144.850.885.10+0.29+6.36%5917650.01%
NVDA240621P007800002024-05-22 3:59PM EDT2024-06-215.324.505.80-0.28-5.00%5818,84750.06%
NVDA240628P007800002024-05-22 3:53PM EDT2024-06-287.346.0010.00+0.14+1.94%5013550.99%
NVDA240719P007800002024-05-22 3:57PM EDT2024-07-1911.169.7515.55+0.16+1.45%1722,07150.67%
NVDA240816P007800002024-05-22 3:59PM EDT2024-08-1617.5816.9021.90+0.33+1.91%16476747.47%
NVDA240920P007800002024-05-22 3:58PM EDT2024-09-2028.5526.0031.05+0.42+1.49%11576246.43%
NVDA241018P007800002024-05-22 2:27PM EDT2024-10-1836.0030.0034.35+1.91+5.60%621543.83%
NVDA241115P007800002024-05-22 3:57PM EDT2024-11-1540.5039.7541.25+0.10+0.25%835443.87%
NVDA241220P007800002024-05-22 2:30PM EDT2024-12-2051.3946.9549.45+2.57+5.26%1341343.93%
NVDA250117P007800002024-05-22 1:52PM EDT2025-01-1754.2048.5557.80+0.63+1.18%2142844.86%
NVDA250221P007800002024-05-22 2:20PM EDT2025-02-2161.7557.5062.65-5.30-7.90%115343.82%
NVDA250321P007800002024-05-22 11:27AM EDT2025-03-2165.0862.4567.70+0.17+0.26%133943.62%
NVDA250620P007800002024-05-22 3:50PM EDT2025-06-2080.2576.9582.00+1.09+1.38%540842.84%
NVDA250919P007800002024-05-22 2:25PM EDT2025-09-1994.8787.0097.00+2.54+2.75%124342.87%
NVDA251219P007800002024-05-21 12:41PM EDT2025-12-19104.45104.00106.850.00-67941.89%
NVDA260116P007800002024-05-21 3:38PM EDT2026-01-16107.06104.05109.850.00-2621141.66%
NVDA260618P007800002024-05-22 12:48PM EDT2026-06-18124.00120.85126.60-7.80-5.92%14640.97%
NVDA261218P007800002024-05-20 9:41AM EDT2026-12-18140.17135.30148.00-3.18-2.22%113841.06%