Mercados españoles abiertos en 2 hrs 30 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.037,99+88,49 (+9,32%)
Al cierre: 04:00PM EDT
1.035,40 -2,59 (-0,25%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:830.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C008300002024-05-23 3:58PM EDT2024-05-24207.650.000.000.00-19800.00%
NVDA240531C008300002024-05-23 3:41PM EDT2024-05-31206.580.000.000.00-4600.00%
NVDA240607C008300002024-05-23 3:59PM EDT2024-06-07210.790.000.000.00-2200.00%
NVDA240614C008300002024-05-23 3:08PM EDT2024-06-14200.250.000.000.00-700.00%
NVDA240621C008300002024-05-23 3:44PM EDT2024-06-21210.750.000.000.00-18700.00%
NVDA240628C008300002024-05-23 10:57AM EDT2024-06-28215.210.000.000.00-1100.00%
NVDA240719C008300002024-05-23 3:52PM EDT2024-07-19220.620.000.00+80.20+57.11%1900.00%
NVDA240816C008300002024-05-23 3:59PM EDT2024-08-16230.200.000.000.00-6400.00%
NVDA241018C008300002024-05-23 1:05PM EDT2024-10-18267.370.000.00+79.96+42.67%800.00%
NVDA241115C008300002024-05-23 12:25PM EDT2024-11-15272.630.000.00+74.33+37.48%400.00%
NVDA241220C008300002024-05-23 3:59PM EDT2024-12-20277.050.000.00+67.47+32.19%300.00%
NVDA250117C008300002024-05-23 3:53PM EDT2025-01-17287.190.000.00+69.69+32.04%8500.00%
NVDA250221C008300002024-05-23 12:25PM EDT2025-02-21304.990.000.00+73.85+31.95%100.00%
NVDA250321C008300002024-05-23 2:27PM EDT2025-03-21306.450.000.00+68.90+29.00%100.00%
NVDA250620C008300002024-05-23 12:27PM EDT2025-06-20338.150.000.00+73.07+27.57%800.00%
NVDA251219C008300002024-05-22 10:15AM EDT2025-12-19306.200.000.000.00-300.00%
NVDA260116C008300002024-05-23 10:45AM EDT2026-01-16385.000.000.00+70.56+22.44%100.00%
NVDA260618C008300002024-05-23 9:59AM EDT2026-06-18401.160.000.00+67.61+20.27%300.00%
NVDA261218C008300002024-05-23 3:49PM EDT2026-12-18438.00438.25442.85+66.00+17.74%623456.66%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P008300002024-05-23 3:59PM EDT2024-05-240.070.000.000.00-3,682050.00%
NVDA240531P008300002024-05-23 3:59PM EDT2024-05-310.340.000.00-5.66-94.33%1,350025.00%
NVDA240607P008300002024-05-23 3:54PM EDT2024-06-070.620.000.00-7.96-92.77%286025.00%
NVDA240614P008300002024-05-23 3:55PM EDT2024-06-141.220.000.000.00-210012.50%
NVDA240621P008300002024-05-23 3:59PM EDT2024-06-211.630.000.000.00-646012.50%
NVDA240628P008300002024-05-23 3:50PM EDT2024-06-282.400.000.000.00-117012.50%
NVDA240719P008300002024-05-23 3:46PM EDT2024-07-195.250.000.00-15.60-74.82%230012.50%
NVDA240816P008300002024-05-23 3:38PM EDT2024-08-1611.000.000.00-19.07-63.42%12406.25%
NVDA241018P008300002024-05-23 2:49PM EDT2024-10-1826.840.000.00-23.87-47.07%906.25%
NVDA241115P008300002024-05-23 3:29PM EDT2024-11-1535.550.000.00-22.95-39.23%4306.25%
NVDA241220P008300002024-05-23 3:59PM EDT2024-12-2042.000.000.00-25.34-37.63%1106.25%
NVDA250117P008300002024-05-23 3:52PM EDT2025-01-1745.920.000.00-27.78-37.69%10406.25%
NVDA250221P008300002024-05-15 1:25PM EDT2025-02-2183.300.000.000.00-106.25%
NVDA250321P008300002024-05-23 2:56PM EDT2025-03-2160.410.000.00-23.29-27.83%406.25%
NVDA250620P008300002024-05-23 3:34PM EDT2025-06-2076.000.000.00-24.70-24.53%1203.13%
NVDA251219P008300002024-05-23 12:21PM EDT2025-12-1998.260.000.00-28.92-22.74%6303.13%
NVDA260116P008300002024-05-23 12:20PM EDT2026-01-16101.200.000.00-29.20-22.39%503.13%
NVDA260618P008300002024-05-17 2:07PM EDT2026-06-18154.650.000.000.00-603.13%
NVDA261218P008300002024-05-23 10:54AM EDT2026-12-18137.75137.70140.00-27.80-16.79%313539.15%