Mercados españoles abiertos en 3 hrs 26 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.148,25+9,24 (+0,81%)
Al cierre: 04:00PM EDT
1.136,16 -12,09 (-1,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:820.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C008200002024-05-29 1:14PM EDT2024-05-31324.74318.05333.65+3.49+1.09%1205292.48%
NVDA240607C008200002024-05-29 12:39PM EDT2024-06-07327.18319.80335.25+11.98+3.80%710738146.14%
NVDA240614C008200002024-05-29 12:56PM EDT2024-06-14329.35326.15334.50+19.05+6.14%31685.94%
NVDA240621C008200002024-05-29 1:50PM EDT2024-06-21330.00322.60337.55+2.15+0.66%822,41270.12%
NVDA240628C008200002024-05-29 10:43AM EDT2024-06-28328.30325.35336.85+16.83+5.40%2866.41%
NVDA240705C008200002024-05-28 10:10AM EDT2024-07-05304.15329.90338.150.00-2168.99%
NVDA240719C008200002024-05-29 11:54AM EDT2024-07-19329.05330.70340.10+2.20+0.67%31,26261.68%
NVDA240816C008200002024-05-29 1:55PM EDT2024-08-16346.00343.15348.30+18.28+5.58%2532862.87%
NVDA240920C008200002024-05-29 3:27PM EDT2024-09-20360.75351.25361.10+18.35+5.36%3187660.96%
NVDA241018C008200002024-05-29 11:46AM EDT2024-10-18359.45358.75366.80+4.25+1.20%3611958.98%
NVDA241115C008200002024-05-29 11:46AM EDT2024-11-15361.40367.65377.55+1.15+0.32%616959.44%
NVDA241220C008200002024-05-29 1:45PM EDT2024-12-20380.95376.90389.20-1.16-0.30%2962859.18%
NVDA250117C008200002024-05-29 2:58PM EDT2025-01-17393.50384.25395.20+14.50+3.83%366658.42%
NVDA250221C008200002024-05-29 2:26PM EDT2025-02-21402.25393.80403.75+20.78+5.45%97458.05%
NVDA250321C008200002024-05-28 1:52PM EDT2025-03-21398.95403.60413.550.00-1430258.84%
NVDA250620C008200002024-05-29 3:39PM EDT2025-06-20436.50422.00434.60+16.05+3.82%127257.62%
NVDA250919C008200002024-05-28 12:03PM EDT2025-09-19435.85443.00462.000.00-16458.47%
NVDA251219C008200002024-05-28 3:48PM EDT2025-12-19460.00471.65479.700.00-131159.31%
NVDA260116C008200002024-05-28 12:07PM EDT2026-01-16460.60474.90483.050.00-614458.69%
NVDA260618C008200002024-05-29 12:31PM EDT2026-06-18504.19500.00517.80+6.08+1.22%54458.75%
NVDA261218C008200002024-05-29 3:20PM EDT2026-12-18542.52532.00550.00+11.08+2.08%826858.82%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P008200002024-05-29 3:33PM EDT2024-05-310.030.020.04-0.03-50.00%2432,733147.66%
NVDA240607P008200002024-05-29 2:35PM EDT2024-06-070.280.050.31-0.04-12.50%311,64982.32%
NVDA240614P008200002024-05-29 9:38AM EDT2024-06-140.740.400.790.00-420371.19%
NVDA240621P008200002024-05-29 3:23PM EDT2024-06-211.051.021.14+0.04+3.96%902,64664.58%
NVDA240628P008200002024-05-29 12:03PM EDT2024-06-281.331.121.76+0.13+10.83%1015559.09%
NVDA240705P008200002024-05-28 2:22PM EDT2024-07-051.750.311.840.00-3550.88%
NVDA240719P008200002024-05-29 12:51PM EDT2024-07-192.731.795.00-0.02-0.73%2298452.67%
NVDA240816P008200002024-05-29 3:58PM EDT2024-08-165.905.606.05+0.02+0.34%4853647.72%
NVDA240920P008200002024-05-29 3:46PM EDT2024-09-2013.1210.1013.15+0.92+7.54%461,32548.21%
NVDA241018P008200002024-05-29 11:17AM EDT2024-10-1816.9616.0021.00-0.44-2.53%637549.67%
NVDA241115P008200002024-05-29 10:11AM EDT2024-11-1523.0717.2022.65+0.98+4.44%615446.52%
NVDA241220P008200002024-05-29 1:20PM EDT2024-12-2028.7025.8531.40-1.30-4.33%8238947.42%
NVDA250117P008200002024-05-29 2:11PM EDT2025-01-1731.2028.7032.55-0.49-1.55%1090945.07%
NVDA250221P008200002024-05-28 12:55PM EDT2025-02-2138.6935.6039.10-0.18-0.46%510645.04%
NVDA250321P008200002024-05-29 3:59PM EDT2025-03-2142.6040.1043.35-0.52-1.21%3268944.65%
NVDA250620P008200002024-05-28 3:58PM EDT2025-06-2056.8054.0559.750.00-7625244.77%
NVDA250919P008200002024-05-28 1:08PM EDT2025-09-1969.1561.5069.850.00-24443.29%
NVDA251219P008200002024-05-28 3:07PM EDT2025-12-1982.0576.0086.900.00-216144.18%
NVDA260116P008200002024-05-29 10:26AM EDT2026-01-1686.0080.7084.65+1.00+1.18%1010642.56%
NVDA260618P008200002024-05-23 3:50PM EDT2026-06-18117.0097.40104.000.00-18042.29%
NVDA261218P008200002024-05-29 1:37PM EDT2026-12-18118.73113.80121.45-0.12-0.10%111941.34%