Mercados españoles abiertos en 8 hrs 32 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
953,86+6,06 (+0,64%)
Al cierre: 04:00PM EDT
952,52 -1,34 (-0,14%)
Después del cierre: 06:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:810.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C008100002024-05-21 2:08PM EDT2024-05-24142.50145.00147.05+1.50+1.06%4988698.36%
NVDA240531C008100002024-05-21 3:58PM EDT2024-05-31148.55147.05149.65+4.45+3.09%7196470.33%
NVDA240607C008100002024-05-21 3:59PM EDT2024-06-07150.50150.40151.70+5.02+3.45%1,4081,00262.60%
NVDA240614C008100002024-05-20 1:30PM EDT2024-06-14149.55153.30154.900.00-107759.30%
NVDA240621C008100002024-05-21 3:57PM EDT2024-06-21157.00155.85157.55+4.90+3.22%1841,76456.61%
NVDA240628C008100002024-05-21 12:25PM EDT2024-06-28156.83158.00160.70+10.70+7.32%2354.90%
NVDA240719C008100002024-05-21 3:49PM EDT2024-07-19166.05166.80168.05-0.08-0.05%1032452.35%
NVDA240816C008100002024-05-21 3:59PM EDT2024-08-16178.57178.10179.25+1.30+0.73%444851.66%
NVDA241018C008100002024-05-20 1:11PM EDT2024-10-18201.70201.95206.050.00-256852.69%
NVDA241115C008100002024-05-20 10:04AM EDT2024-11-15213.25213.65215.750.00-213753.31%
NVDA241220C008100002024-05-20 1:43PM EDT2024-12-20224.15226.75228.500.00-22154.11%
NVDA250117C008100002024-05-21 1:27PM EDT2025-01-17231.22234.65236.30-0.51-0.22%352153.91%
NVDA250221C008100002024-05-21 1:39PM EDT2025-02-21243.91245.65248.15+0.40+0.16%538654.48%
NVDA250321C008100002024-05-20 3:55PM EDT2025-03-21250.55253.85256.550.00-628354.74%
NVDA250620C008100002024-05-17 12:36PM EDT2025-06-20266.85278.10280.350.00-223855.18%
NVDA251219C008100002024-05-20 9:30AM EDT2025-12-19313.40319.75322.350.00-19655.98%
NVDA260116C008100002024-05-13 1:36PM EDT2026-01-16292.30323.80329.100.00-21,27155.98%
NVDA260618C008100002024-05-20 12:23PM EDT2026-06-18350.13354.50357.200.00-110156.42%
NVDA261218C008100002024-05-21 9:43AM EDT2026-12-18375.12383.50388.85+10.36+2.84%925956.66%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P008100002024-05-21 3:59PM EDT2024-05-241.821.801.88-0.68-27.20%1,2392,31595.12%
NVDA240531P008100002024-05-21 3:57PM EDT2024-05-313.373.303.45-1.01-23.06%12547265.54%
NVDA240607P008100002024-05-21 3:51PM EDT2024-06-075.405.005.25-1.29-19.28%1,77117756.93%
NVDA240614P008100002024-05-21 11:10AM EDT2024-06-148.407.107.50-0.70-7.69%89253.36%
NVDA240621P008100002024-05-21 3:49PM EDT2024-06-219.158.909.15-1.90-17.19%8351,59650.33%
NVDA240628P008100002024-05-21 3:39PM EDT2024-06-2810.8510.5011.25-1.95-15.23%436049.00%
NVDA240719P008100002024-05-21 3:42PM EDT2024-07-1916.2515.9016.25-1.78-9.87%2878145.08%
NVDA240816P008100002024-05-21 3:53PM EDT2024-08-1624.2023.4023.95-1.29-5.06%7852243.54%
NVDA241018P008100002024-05-21 3:12PM EDT2024-10-1842.0041.3542.20-2.68-6.00%1018043.44%
NVDA241115P008100002024-05-21 3:44PM EDT2024-11-1549.2848.5549.45-1.71-3.35%2320643.39%
NVDA241220P008100002024-05-21 12:51PM EDT2024-12-2059.5557.5558.35-2.20-3.56%34843.51%
NVDA250117P008100002024-05-21 12:11PM EDT2025-01-1763.4562.0562.80-1.45-2.23%979642.70%
NVDA250221P008100002024-05-20 10:03AM EDT2025-02-2173.4069.5070.750.00-5317942.84%
NVDA250321P008100002024-05-21 1:11PM EDT2025-03-2176.6574.7576.05-8.88-10.38%510042.67%
NVDA250620P008100002024-05-20 1:20PM EDT2025-06-2091.9590.0591.050.00-527641.99%
NVDA251219P008100002024-05-16 10:34AM EDT2025-12-19120.63115.60117.050.00-16741.19%
NVDA260116P008100002024-05-20 3:54PM EDT2026-01-16120.75118.40120.00-0.85-0.70%15140.94%
NVDA260618P008100002024-05-17 1:02PM EDT2026-06-18144.00135.80137.450.00-202340.33%
NVDA261218P008100002024-05-21 3:19PM EDT2026-12-18154.40152.15155.15-0.40-0.26%419039.62%