Mercados españoles abiertos en 2 hrs 42 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:920.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C009200002024-05-23 3:59PM EDT2024-05-24118.60117.30119.15+64.15+117.81%2,1003,266103.22%
NVDA240531C009200002024-05-23 3:50PM EDT2024-05-31120.35118.70120.90+60.69+101.73%4611,55451.53%
NVDA240607C009200002024-05-23 3:56PM EDT2024-06-07121.32121.80123.05+57.35+89.65%69063948.41%
NVDA240614C009200002024-05-23 3:54PM EDT2024-06-14129.00125.40126.55+59.25+84.95%21916346.93%
NVDA240621C009200002024-05-23 3:56PM EDT2024-06-21127.45128.15129.45+54.35+74.35%6516,66445.21%
NVDA240628C009200002024-05-23 3:24PM EDT2024-06-28124.39131.70132.95+46.39+59.47%966344.87%
NVDA240719C009200002024-05-23 3:56PM EDT2024-07-19143.65142.20143.65+53.75+59.79%3931,65944.97%
NVDA240816C009200002024-05-23 3:51PM EDT2024-08-16158.80157.10158.50+54.67+52.50%17285046.35%
NVDA240920C009200002024-05-23 3:43PM EDT2024-09-20178.95177.25179.80+57.40+47.22%1232,03949.77%
NVDA241018C009200002024-05-23 11:27AM EDT2024-10-18196.31189.35191.35+64.36+48.78%2026749.92%
NVDA241115C009200002024-05-23 3:19PM EDT2024-11-15200.00201.95204.10+57.50+40.35%3324550.44%
NVDA241220C009200002024-05-23 1:48PM EDT2024-12-20232.60217.80219.20+75.35+47.92%2334651.67%
NVDA250117C009200002024-05-23 3:14PM EDT2025-01-17219.20225.45229.35+49.90+29.47%1231,72251.55%
NVDA250221C009200002024-05-23 10:57AM EDT2025-02-21256.61239.40242.15+80.11+45.39%2024452.36%
NVDA250321C009200002024-05-23 2:52PM EDT2025-03-21245.92248.55251.15+56.67+29.94%1520352.59%
NVDA250620C009200002024-05-23 3:41PM EDT2025-06-20277.00276.55278.65+56.07+25.38%2830953.39%
NVDA250919C009200002024-05-23 2:06PM EDT2025-09-19301.45298.45305.60+64.83+27.40%102353.91%
NVDA251219C009200002024-05-23 1:23PM EDT2025-12-19323.65323.70326.70+57.65+21.67%910954.54%
NVDA260116C009200002024-05-23 2:01PM EDT2026-01-16338.97329.70335.00+75.25+28.53%381,04654.80%
NVDA260618C009200002024-05-23 1:56PM EDT2026-06-18371.93363.05366.25+75.00+25.26%1016555.20%
NVDA261218C009200002024-05-23 12:56PM EDT2026-12-18413.10396.55401.00+78.10+23.31%1428355.55%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P009200002024-05-23 3:59PM EDT2024-05-240.250.230.27-24.82-99.00%4,3694,455104.10%
NVDA240531P009200002024-05-23 3:59PM EDT2024-05-310.960.961.00-29.57-96.86%1,7531,51945.85%
NVDA240607P009200002024-05-23 3:49PM EDT2024-06-072.822.502.73-30.88-91.63%31816541.28%
NVDA240614P009200002024-05-23 3:59PM EDT2024-06-145.305.105.40-32.40-85.94%47655240.73%
NVDA240621P009200002024-05-23 3:58PM EDT2024-06-217.207.007.15-33.90-82.48%2,2613,98438.59%
NVDA240628P009200002024-05-23 3:50PM EDT2024-06-289.259.409.75-35.23-79.20%1326438.34%
NVDA240719P009200002024-05-23 3:40PM EDT2024-07-1917.0116.9017.25-36.66-68.31%55565237.78%
NVDA240816P009200002024-05-23 2:49PM EDT2024-08-1628.5527.5528.00-37.25-56.61%27947238.39%
NVDA240920P009200002024-05-23 3:10PM EDT2024-09-2047.8544.0044.50-33.38-41.09%5887341.08%
NVDA241018P009200002024-05-23 1:47PM EDT2024-10-1852.1551.3052.10-34.23-39.63%1725340.47%
NVDA241115P009200002024-05-23 2:54PM EDT2024-11-1562.1560.2061.10-35.57-36.40%10810440.82%
NVDA241220P009200002024-05-23 1:32PM EDT2024-12-2066.2571.3571.95-40.45-37.91%13250341.30%
NVDA250117P009200002024-05-23 3:39PM EDT2025-01-1777.8776.4077.05-34.26-30.55%19168640.57%
NVDA250221P009200002024-05-23 3:31PM EDT2025-02-2189.3185.2086.45-30.14-25.23%134340.89%
NVDA250321P009200002024-05-23 2:53PM EDT2025-03-2193.3291.2092.25-31.28-25.10%4081540.71%
NVDA250620P009200002024-05-23 10:02AM EDT2025-06-20110.85108.55109.65-30.70-21.69%1117840.29%
NVDA250919P009200002024-05-23 11:52AM EDT2025-09-19120.67122.10126.50-43.03-26.29%87440.30%
NVDA251219P009200002024-05-23 2:45PM EDT2025-12-19138.49137.15138.60-31.51-18.54%1116739.60%
NVDA260116P009200002024-05-23 1:22PM EDT2026-01-16136.73140.25141.85-36.52-21.08%536239.36%
NVDA260618P009200002024-05-16 9:38AM EDT2026-06-18155.93159.70161.50-37.68-19.46%2638.88%
NVDA261218P009200002024-05-23 3:31PM EDT2026-12-18182.30176.70183.20-32.04-14.95%108238.59%