Mercados españoles abiertos en 2 hrs 47 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.064,69+26,70 (+2,57%)
Al cierre: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:940.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C009400002024-05-24 3:59PM EDT2024-05-31125.42119.95130.65+25.42+25.42%2612,44654.42%
NVDA240607C009400002024-05-24 3:55PM EDT2024-06-07125.40125.75129.45+22.44+21.79%14257954.10%
NVDA240614C009400002024-05-24 3:54PM EDT2024-06-14128.60128.25134.30+19.98+18.39%6124953.19%
NVDA240621C009400002024-05-24 3:59PM EDT2024-06-21133.00131.10135.00+21.82+19.63%2043,75246.57%
NVDA240628C009400002024-05-24 3:58PM EDT2024-06-28135.57134.65140.65+28.82+27.00%816648.56%
NVDA240705C009400002024-05-24 2:25PM EDT2024-07-05132.00137.35144.90+132.00-1448.60%
NVDA240719C009400002024-05-24 3:51PM EDT2024-07-19143.15146.70150.35+15.55+12.19%7491246.49%
NVDA240816C009400002024-05-24 3:51PM EDT2024-08-16158.80159.95166.25+23.90+17.72%961,23347.95%
NVDA240920C009400002024-05-24 3:57PM EDT2024-09-20183.25179.40188.20+16.90+10.16%35492951.16%
NVDA241018C009400002024-05-24 3:17PM EDT2024-10-18188.57195.45199.45+10.57+5.94%4413350.00%
NVDA241115C009400002024-05-24 3:45PM EDT2024-11-15205.70208.15215.15+20.19+10.88%6315251.39%
NVDA241220C009400002024-05-24 3:29PM EDT2024-12-20222.40219.50228.35+18.53+9.09%6848051.26%
NVDA250117C009400002024-05-24 3:59PM EDT2025-01-17232.05230.10237.45+22.39+10.68%4048851.40%
NVDA250221C009400002024-05-24 3:21PM EDT2025-02-21241.95246.30252.25+19.02+8.53%526552.78%
NVDA250321C009400002024-05-24 3:27PM EDT2025-03-21254.63248.00265.65+23.28+10.06%747552.47%
NVDA250620C009400002024-05-24 3:59PM EDT2025-06-20284.03276.75288.75+15.53+5.78%313952.63%
NVDA250919C009400002024-05-24 2:20PM EDT2025-09-19302.70307.85320.00+18.50+6.51%13554.66%
NVDA251219C009400002024-05-23 3:29PM EDT2025-12-19307.09324.00343.350.00-10618554.37%
NVDA260116C009400002024-05-24 2:55PM EDT2026-01-16331.81330.00350.00+19.09+6.10%247354.41%
NVDA260618C009400002024-05-24 3:55PM EDT2026-06-18372.36366.00378.95+27.36+7.93%36554.73%
NVDA261218C009400002024-05-24 11:22AM EDT2026-12-18395.75406.35412.40+4.81+1.23%1421055.46%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P009400002024-05-24 3:59PM EDT2024-05-310.680.500.75-0.79-53.74%1,09592054.66%
NVDA240607P009400002024-05-24 3:59PM EDT2024-06-071.781.652.52-2.47-58.12%56491646.17%
NVDA240614P009400002024-05-24 3:51PM EDT2024-06-144.524.156.95-3.35-42.57%15221547.96%
NVDA240621P009400002024-05-24 3:59PM EDT2024-06-216.285.906.20-3.97-38.73%3511,56139.62%
NVDA240628P009400002024-05-24 3:55PM EDT2024-06-288.704.758.65-5.38-38.21%536538.99%
NVDA240705P009400002024-05-24 2:35PM EDT2024-07-0511.406.0011.20+11.40-242038.65%
NVDA240719P009400002024-05-24 3:59PM EDT2024-07-1915.9315.3517.15-6.52-29.04%15491539.08%
NVDA240816P009400002024-05-24 3:38PM EDT2024-08-1627.4325.9529.15-10.07-26.85%7342140.07%
NVDA240920P009400002024-05-24 3:31PM EDT2024-09-2044.2040.3543.90-7.80-15.00%7920341.36%
NVDA241018P009400002024-05-24 3:57PM EDT2024-10-1851.6547.5054.25-8.35-13.92%155041.85%
NVDA241115P009400002024-05-24 2:51PM EDT2024-11-1562.5556.3064.75-9.45-13.13%4824442.58%
NVDA241220P009400002024-05-24 1:32PM EDT2024-12-2074.9867.6573.95-8.27-9.93%624742.20%
NVDA250117P009400002024-05-24 3:57PM EDT2025-01-1777.0073.5580.00-11.80-13.29%3365341.67%
NVDA250221P009400002024-05-24 3:32PM EDT2025-02-2186.6580.8086.05-10.85-11.13%65840.79%
NVDA250321P009400002024-05-24 1:24PM EDT2025-03-2196.3088.3594.05-6.20-6.05%121441.23%
NVDA250620P009400002024-05-24 12:05PM EDT2025-06-20115.15104.65111.00-2.66-2.26%112140.50%
NVDA250919P009400002024-05-24 10:29AM EDT2025-09-19132.05116.00132.00-34.23-20.59%116541.36%
NVDA251219P009400002024-05-24 9:55AM EDT2025-12-19146.35132.20139.55+3.15+2.20%14639.54%
NVDA260116P009400002024-05-24 12:18PM EDT2026-01-16147.30138.25149.95+1.00+0.68%127640.77%
NVDA260618P009400002024-05-23 9:36AM EDT2026-06-18170.35157.85165.450.00-13139.28%
NVDA261218P009400002024-05-24 10:07AM EDT2026-12-18185.65177.90184.95+1.50+0.81%16038.49%