Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
261,99+2,99 (+1,15%)
Al cierre: 04:00PM EDT
261,85 -0,14 (-0,05%)
Después del cierre: 04:08PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230324C001800002023-03-21 3:24PM EDT2023-03-2483.0082.5084.10+5.70+7.37%473229.20%
NVDA230331C001800002023-03-21 3:27PM EDT2023-03-3183.3082.5084.30+4.35+5.51%2124140.43%
NVDA230406C001800002023-03-21 10:04AM EDT2023-04-0682.8182.7084.55+5.11+6.58%417116.80%
NVDA230414C001800002023-03-21 2:41PM EDT2023-04-1482.8082.9084.95+2.80+3.50%15100.17%
NVDA230421C001800002023-03-21 3:50PM EDT2023-04-2184.1783.3085.65+4.17+5.21%252,09794.20%
NVDA230428C001800002023-03-17 9:53AM EDT2023-04-2880.1083.0586.250.00-4786.84%
NVDA230519C001800002023-03-21 2:44PM EDT2023-05-1984.2084.3588.15+1.83+2.22%1917179.91%
NVDA230616C001800002023-03-21 3:02PM EDT2023-06-1688.4586.9590.30+2.95+3.45%94,98576.11%
NVDA230721C001800002023-03-21 2:07PM EDT2023-07-2188.5587.8591.95+2.05+2.37%329768.52%
NVDA230915C001800002023-03-21 2:52PM EDT2023-09-1593.9592.2095.25+2.95+3.24%211,61266.24%
NVDA240119C001800002023-03-21 3:47PM EDT2024-01-19102.89100.00102.80+5.09+5.20%133,15863.75%
NVDA240621C001800002023-03-21 3:33PM EDT2024-06-21110.18106.15114.30+2.97+2.77%82,61263.31%
NVDA250117C001800002023-03-21 3:35PM EDT2025-01-17117.75115.70123.50+2.60+2.26%896762.14%
NVDA250620C001800002023-03-21 12:46PM EDT2025-06-20121.30121.20129.70-0.75-0.61%228361.45%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230324P001800002023-03-21 1:51PM EDT2023-03-240.010.000.02-0.02-66.67%132,951118.75%
NVDA230331P001800002023-03-21 3:34PM EDT2023-03-310.050.030.06-0.02-28.57%2702,13282.81%
NVDA230406P001800002023-03-21 3:43PM EDT2023-04-060.100.090.11-0.04-28.57%3933,40473.24%
NVDA230414P001800002023-03-21 3:33PM EDT2023-04-140.240.230.24-0.09-27.27%1621,19467.68%
NVDA230421P001800002023-03-21 3:50PM EDT2023-04-210.370.360.38-0.15-28.85%7299,77364.11%
NVDA230428P001800002023-03-21 1:57PM EDT2023-04-280.590.550.59-0.20-25.32%2317162.43%
NVDA230519P001800002023-03-21 3:51PM EDT2023-05-191.461.431.46-0.45-23.56%5282,12060.47%
NVDA230616P001800002023-03-21 3:46PM EDT2023-06-162.982.973.05-0.77-20.53%2805,96359.77%
NVDA230721P001800002023-03-21 3:40PM EDT2023-07-214.404.354.50-0.85-16.19%5898356.47%
NVDA230915P001800002023-03-21 3:40PM EDT2023-09-157.107.157.25-1.09-13.31%1747,57154.93%
NVDA240119P001800002023-03-21 3:50PM EDT2024-01-1912.4412.3512.50-1.25-9.13%5396,55452.00%
NVDA240621P001800002023-03-21 3:39PM EDT2024-06-2117.4917.1018.80-1.20-6.42%141,50750.05%
NVDA250117P001800002023-03-21 12:43PM EDT2025-01-1724.0022.6524.80-1.00-4.00%1442848.86%
NVDA250620P001800002023-03-21 10:05AM EDT2025-06-2026.0025.5030.90-2.15-7.64%427749.81%