Mercados españoles abiertos en 4 hrs 16 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
788,17+2,79 (+0,36%)
Al cierre: 04:00PM EST
786,90 -1,27 (-0,16%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:550.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301C005500002024-02-23 3:54PM EST2024-03-01242.84238.15240.10+7.04+2.99%71187152.54%
NVDA240308C005500002024-02-23 11:59AM EST2024-03-08251.65238.85241.05+20.78+9.00%150109.23%
NVDA240315C005500002024-02-23 3:50PM EST2024-03-15244.46239.85241.85+9.41+4.00%249,31993.74%
NVDA240322C005500002024-02-22 10:08AM EST2024-03-22229.80240.65243.000.00-48785.40%
NVDA240328C005500002024-02-21 1:06PM EST2024-03-28131.63241.35243.800.00-4680.19%
NVDA240405C005500002024-02-23 12:32PM EST2024-04-05247.90241.60245.05+247.90-1-74.35%
NVDA240419C005500002024-02-23 3:46PM EST2024-04-19248.00243.85246.65+7.05+2.93%871,57269.14%
NVDA240517C005500002024-02-23 3:25PM EST2024-05-17250.91245.60250.75+8.61+3.55%151,28061.56%
NVDA240621C005500002024-02-23 2:32PM EST2024-06-21265.28255.25256.95+13.03+5.17%363,32961.70%
NVDA240719C005500002024-02-23 10:52AM EST2024-07-19266.48259.25261.60+9.24+3.59%441459.76%
NVDA240816C005500002024-02-23 10:28AM EST2024-08-16279.35264.00266.40+17.36+6.63%48358.82%
NVDA240920C005500002024-02-23 12:34PM EST2024-09-20278.78271.00273.60+17.43+6.67%693258.89%
NVDA241115C005500002024-02-23 11:48AM EST2024-11-15287.46279.90282.95+19.21+7.16%63457.91%
NVDA241220C005500002024-02-23 3:20PM EST2024-12-20290.00286.60289.20+5.00+1.75%1452458.03%
NVDA250117C005500002024-02-23 3:41PM EST2025-01-17293.85291.30293.45+7.57+2.64%532,11357.82%
NVDA250221C005500002024-02-23 12:07PM EST2025-02-21309.15297.35303.00+19.95+6.90%24658.76%
NVDA250620C005500002024-02-23 2:44PM EST2025-06-20325.00314.50317.15+21.60+7.12%786557.41%
NVDA251219C005500002024-02-23 10:02AM EST2025-12-19360.90337.05340.90+31.43+9.54%149356.82%
NVDA260116C005500002024-02-23 11:02AM EST2026-01-16337.25340.40343.85+3.44+1.03%253156.70%
NVDA260618C005500002024-02-23 10:23AM EST2026-06-18370.00356.20361.45+18.75+5.34%14756.31%
NVDA261218C005500002024-02-23 3:30PM EST2026-12-18374.51371.25379.25+8.86+2.42%233855.51%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301P005500002024-02-23 3:59PM EST2024-03-010.150.150.17+0.05+50.00%8203,831120.70%
NVDA240308P005500002024-02-23 3:37PM EST2024-03-080.320.300.35+0.04+14.29%20097984.67%
NVDA240315P005500002024-02-23 3:58PM EST2024-03-150.610.600.63+0.06+10.91%1,2778,42573.29%
NVDA240322P005500002024-02-23 3:57PM EST2024-03-220.920.920.97+0.08+9.52%5156066.79%
NVDA240328P005500002024-02-23 3:55PM EST2024-03-281.040.991.12+0.04+4.00%6747061.26%
NVDA240405P005500002024-02-23 3:25PM EST2024-04-051.251.081.46+1.25-16-56.46%
NVDA240419P005500002024-02-23 3:58PM EST2024-04-191.851.811.89+0.07+3.93%3842,52851.86%
NVDA240517P005500002024-02-23 3:58PM EST2024-05-173.473.353.60-0.14-3.88%4421,07247.95%
NVDA240621P005500002024-02-23 3:56PM EST2024-06-217.557.557.75-0.60-7.36%3353,27848.10%
NVDA240719P005500002024-02-23 3:28PM EST2024-07-1910.009.7010.05-0.35-3.38%9443646.37%
NVDA240816P005500002024-02-23 3:48PM EST2024-08-1612.1812.1512.50-0.62-4.84%2993645.24%
NVDA240920P005500002024-02-23 3:13PM EST2024-09-2016.4516.4517.00-0.61-3.58%171,28945.47%
NVDA241115P005500002024-02-23 12:19PM EST2024-11-1521.5021.6022.30-1.33-5.83%4026644.34%
NVDA241220P005500002024-02-23 2:22PM EST2024-12-2025.4525.7526.25-1.05-3.96%951,05344.26%
NVDA250117P005500002024-02-23 3:50PM EST2025-01-1728.1728.1028.80-0.73-2.53%1632,01443.87%
NVDA250221P005500002024-02-23 3:20PM EST2025-02-2132.3029.9033.40-0.95-2.86%33244.26%
NVDA250620P005500002024-02-23 3:25PM EST2025-06-2042.2842.0542.90-0.82-1.90%4186042.77%
NVDA251219P005500002024-02-23 1:27PM EST2025-12-1954.6855.1056.35-1.32-2.36%701,10741.41%
NVDA260116P005500002024-02-23 2:11PM EST2026-01-1656.0056.5557.80-2.25-3.86%1730441.08%
NVDA260618P005500002024-02-23 9:41AM EST2026-06-1863.6065.3067.60-3.09-4.63%312540.26%
NVDA261218P005500002024-02-23 1:25PM EST2026-12-1871.5573.0577.50-4.01-5.31%1819439.28%