Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
435,40+0,23 (+0,05%)
A partir del 02:04PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006C001500002023-09-28 2:51PM EDT2023-10-06280.95285.60288.300.00-24619.53%
NVDA231013C001500002023-09-29 2:32PM EDT2023-10-13284.87284.55289.400.00-22340.23%
NVDA231020C001500002023-09-29 3:35PM EDT2023-10-20285.69285.45288.200.00-163256.54%
NVDA231117C001500002023-09-29 3:35PM EDT2023-11-17286.41285.20288.750.00-145160.38%
NVDA231215C001500002023-09-26 9:50AM EDT2023-12-15269.50286.20289.250.00-589135.01%
NVDA240119C001500002023-10-04 9:30AM EDT2024-01-19288.00286.65290.80-0.50-0.17%14,946119.06%
NVDA240315C001500002023-09-01 10:37AM EDT2024-03-15340.53287.60292.500.00-1137103.82%
NVDA240419C001500002023-09-14 10:37AM EDT2024-04-19311.87289.10294.000.00--5100.62%
NVDA240621C001500002023-09-26 10:45AM EDT2024-06-21285.00290.30297.500.00-13,22095.24%
NVDA240920C001500002023-08-24 3:45PM EDT2024-09-20334.00272.80280.900.00-55780.00%
NVDA241220C001500002023-08-16 9:43AM EDT2024-12-20308.000.000.000.00-560.00%
NVDA250117C001500002023-10-04 10:27AM EDT2025-01-17298.50296.15304.50-1.56-0.52%13,53983.71%
NVDA250620C001500002023-09-18 2:10PM EDT2025-06-20308.90300.55308.400.00-11,03978.94%
NVDA251219C001500002023-10-04 9:30AM EDT2025-12-19318.55305.80313.40+34.35+12.09%15175.84%
NVDA260116C001500002023-09-28 3:11PM EDT2026-01-16304.50306.35314.200.00-1175.36%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006P001500002023-09-12 2:10PM EDT2023-10-060.010.000.010.00-644337.50%
NVDA231020P001500002023-10-03 12:28PM EDT2023-10-200.010.000.010.00-31,255143.75%
NVDA231117P001500002023-10-02 1:31PM EDT2023-11-170.030.000.030.00-5301,22394.53%
NVDA231215P001500002023-10-03 2:36PM EDT2023-12-150.090.070.120.00-431,85387.30%
NVDA240119P001500002023-10-04 9:48AM EDT2024-01-190.120.120.140.00-5023,78074.22%
NVDA240315P001500002023-10-02 11:34AM EDT2024-03-150.280.270.360.00-241166.55%
NVDA240419P001500002023-10-03 2:56PM EDT2024-04-190.480.390.510.00-134863.23%
NVDA240517P001500002023-10-03 2:07PM EDT2024-05-170.540.490.650.00-41661.13%
NVDA240621P001500002023-10-04 10:22AM EDT2024-06-210.810.720.84+0.06+8.00%52,84159.47%
NVDA240920P001500002023-10-04 10:08AM EDT2024-09-201.461.311.47+0.04+2.82%2817756.08%
NVDA241220P001500002023-10-02 9:38AM EDT2024-12-202.002.012.250.00-234653.88%
NVDA250117P001500002023-10-03 10:24AM EDT2025-01-172.172.192.440.00-53,96253.06%
NVDA250620P001500002023-10-03 10:48AM EDT2025-06-203.603.453.800.00-8535350.37%
NVDA251219P001500002023-10-04 10:26AM EDT2025-12-195.555.255.65+0.32+6.12%5062848.95%
NVDA260116P001500002023-10-03 3:20PM EDT2026-01-165.565.306.000.00-134548.82%