Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
271,91+7,23 (+2,73%)
Al cierre: 04:00PM EDT
272,23 +0,32 (+0,12%)
Después del cierre: 04:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230324C002100002023-03-23 1:35PM EDT2023-03-2462.0761.6062.85-0.68-1.08%9493179.69%
NVDA230331C002100002023-03-23 3:21PM EDT2023-03-3159.5561.5063.25+2.55+4.47%101,40590.58%
NVDA230406C002100002023-03-23 2:40PM EDT2023-04-0659.0661.8564.55-0.92-1.53%28186.33%
NVDA230414C002100002023-03-23 12:37PM EDT2023-04-1465.0061.8565.10+4.00+6.56%34572.97%
NVDA230421C002100002023-03-23 3:21PM EDT2023-04-2161.6062.5065.35-5.05-7.58%394,20168.09%
NVDA230428C002100002023-03-23 11:38AM EDT2023-04-2867.0463.0067.10+3.54+5.57%31469.39%
NVDA230519C002100002023-03-23 3:48PM EDT2023-05-1965.9065.9068.70-2.09-3.07%171,35065.99%
NVDA230616C002100002023-03-23 3:22PM EDT2023-06-1667.3970.8571.30-1.91-2.76%985,06666.40%
NVDA230721C002100002023-03-23 9:37AM EDT2023-07-2174.0972.7075.80+1.02+1.40%237463.76%
NVDA230915C002100002023-03-23 3:06PM EDT2023-09-1577.3077.0580.75+2.80+3.76%512,18261.55%
NVDA240119C002100002023-03-23 1:07PM EDT2024-01-1990.6086.2089.85+6.80+8.11%254,09359.52%
NVDA240621C002100002023-03-23 11:17AM EDT2024-06-2199.1794.70102.30+0.17+0.17%276659.74%
NVDA250117C002100002023-03-23 1:03PM EDT2025-01-17109.91105.05112.15+2.61+2.43%31,08858.37%
NVDA250620C002100002023-03-23 1:24PM EDT2025-06-20115.83111.15118.55+6.18+5.64%322657.61%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230324P002100002023-03-23 3:51PM EDT2023-03-240.020.000.02-0.01-33.33%2094,634118.75%
NVDA230331P002100002023-03-23 3:56PM EDT2023-03-310.080.060.09-0.09-52.94%7803,40169.14%
NVDA230406P002100002023-03-23 3:56PM EDT2023-04-060.280.270.28-0.12-30.00%29498464.26%
NVDA230414P002100002023-03-23 3:04PM EDT2023-04-140.790.710.73-0.10-11.24%1591,14861.52%
NVDA230421P002100002023-03-23 3:58PM EDT2023-04-211.161.131.16-0.25-17.73%1,0956,97259.42%
NVDA230428P002100002023-03-23 3:48PM EDT2023-04-281.751.641.73-0.24-12.06%6450658.59%
NVDA230519P002100002023-03-23 3:54PM EDT2023-05-193.553.503.60-0.45-11.25%8103,39557.53%
NVDA230616P002100002023-03-23 3:57PM EDT2023-06-166.406.306.40-0.65-9.22%3723,69657.50%
NVDA230721P002100002023-03-23 3:50PM EDT2023-07-218.718.558.75-0.69-7.34%1851,87954.67%
NVDA230915P002100002023-03-23 3:43PM EDT2023-09-1512.8512.4512.70-0.75-5.51%1643,29953.19%
NVDA240119P002100002023-03-23 3:53PM EDT2024-01-1919.4018.9519.70+0.15+0.78%2043,99050.32%
NVDA240621P002100002023-03-23 2:32PM EDT2024-06-2126.3124.5526.30+0.79+3.10%22,35148.69%
NVDA250117P002100002023-03-23 10:57AM EDT2025-01-1732.9731.9033.95+1.72+5.50%11,04247.14%
NVDA250620P002100002023-03-23 12:57PM EDT2025-06-2035.5832.1539.65-2.22-5.87%1642547.04%