Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
267,79-4,12 (-1,52%)
Al cierre: 04:00PM EDT
267,70 -0,09 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331C001400002023-03-24 11:48AM EDT2023-03-31126.43126.80129.80-5.71-4.32%1217232.91%
NVDA230406C001400002023-03-21 1:31PM EDT2023-04-06121.03126.95129.950.00-15178.13%
NVDA230421C001400002023-03-24 2:11PM EDT2023-04-21125.80127.25130.30-6.11-4.63%54,164130.08%
NVDA230428C001400002023-03-22 3:32PM EDT2023-04-28132.00127.40130.550.00-16120.41%
NVDA230519C001400002023-03-22 10:03AM EDT2023-05-19130.73127.45131.050.00-21499.15%
NVDA230616C001400002023-03-22 10:33AM EDT2023-06-16132.45127.30132.200.00-11,18986.05%
NVDA230721C001400002023-03-23 12:13PM EDT2023-07-21139.45128.30133.200.00-11579.42%
NVDA230915C001400002023-03-23 12:21PM EDT2023-09-15138.45130.65135.350.00-181575.93%
NVDA240119C001400002023-03-24 9:30AM EDT2024-01-19139.91135.80143.00-1.29-0.91%34,39175.01%
NVDA240621C001400002023-03-24 12:01PM EDT2024-06-21142.25139.05148.00-6.20-4.18%12,28268.64%
NVDA250117C001400002023-03-23 1:49PM EDT2025-01-17154.00145.00154.000.00-253965.29%
NVDA250620C001400002023-03-23 3:40PM EDT2025-06-20155.40149.00159.000.00-116364.37%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331P001400002023-03-16 3:55PM EDT2023-03-310.030.000.010.00-35183143.75%
NVDA230406P001400002023-03-22 3:32PM EDT2023-04-060.040.000.040.00-8104117.19%
NVDA230414P001400002023-03-24 3:21PM EDT2023-04-140.040.000.12-0.02-33.33%247102.34%
NVDA230421P001400002023-03-24 1:40PM EDT2023-04-210.080.050.080.00-1245,23289.45%
NVDA230428P001400002023-03-23 2:23PM EDT2023-04-280.090.010.150.00-14081.64%
NVDA230519P001400002023-03-24 1:44PM EDT2023-05-190.310.110.28+0.06+24.00%985871.88%
NVDA230616P001400002023-03-24 3:59PM EDT2023-06-160.750.730.78+0.05+7.14%3665,84171.68%
NVDA230721P001400002023-03-24 3:57PM EDT2023-07-211.251.221.65-0.08-6.02%1051,04467.80%
NVDA230915P001400002023-03-24 3:58PM EDT2023-09-152.452.253.05+0.11+4.70%324,33463.82%
NVDA240119P001400002023-03-24 2:54PM EDT2024-01-195.355.155.50-0.05-0.93%975,94958.28%
NVDA240621P001400002023-03-23 3:46PM EDT2024-06-218.007.6511.800.00-51,29457.30%
NVDA250117P001400002023-03-23 2:17PM EDT2025-01-1712.708.4014.35+0.73+6.10%31,91650.11%
NVDA250620P001400002023-03-22 1:30PM EDT2025-06-2014.2511.3518.650.00-320150.21%