Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
434,99+4,10 (+0,95%)
Al cierre: 04:00PM EDT
435,19 +0,20 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006C002200002023-09-29 11:45AM EDT2023-10-06217.80213.40218.30+18.80+9.45%55245.02%
NVDA231013C002200002023-09-12 1:21PM EDT2023-10-13233.69214.40218.500.00--3189.16%
NVDA231020C002200002023-09-19 1:53PM EDT2023-10-20218.85213.90218.55+1.18+0.54%1145150.05%
NVDA231117C002200002023-09-05 2:37PM EDT2023-11-17219.84214.90219.80-50.31-18.62%130110.60%
NVDA231215C002200002023-09-27 1:36PM EDT2023-12-15201.35216.05220.950.00-28295.84%
NVDA240119C002200002023-09-25 10:16AM EDT2024-01-19210.00217.30222.200.00-13,59085.19%
NVDA240216C002200002023-09-29 2:09PM EDT2024-02-16219.75218.75223.65-22.10-9.14%2881.38%
NVDA240315C002200002023-09-28 12:44PM EDT2024-03-15220.70220.25225.150.00-29178.68%
NVDA240419C002200002023-09-27 1:03PM EDT2024-04-19208.95221.95226.850.00-2675.72%
NVDA240517C002200002023-09-28 10:48AM EDT2024-05-17219.10223.25228.150.00-2273.76%
NVDA240621C002200002023-09-27 2:16PM EDT2024-06-21212.10223.00232.450.00-61,29272.55%
NVDA240920C002200002023-09-29 10:55AM EDT2024-09-20236.97228.00237.00+16.52+7.49%54469.72%
NVDA241220C002200002023-09-26 2:02PM EDT2024-12-20225.30234.35240.450.00-23568.21%
NVDA250117C002200002023-09-22 2:31PM EDT2025-01-17220.00236.60239.850.00-284067.11%
NVDA250620C002200002023-09-22 10:20AM EDT2025-06-20226.38242.60248.700.00-211565.41%
NVDA251219C002200002023-09-22 9:42AM EDT2025-12-19236.55251.10258.500.00-224064.91%
NVDA260116C002200002023-09-28 3:11PM EDT2026-01-16252.40252.00260.050.00-11264.76%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006P002200002023-09-25 11:00AM EDT2023-10-060.020.000.020.00-45106151.56%
NVDA231013P002200002023-09-26 10:08AM EDT2023-10-130.020.000.090.00-1212121.48%
NVDA231020P002200002023-09-29 1:34PM EDT2023-10-200.020.000.050.00-201,32894.14%
NVDA231027P002200002023-09-21 3:10PM EDT2023-10-270.100.000.070.00-1483.98%
NVDA231103P002200002023-09-25 12:25PM EDT2023-11-030.140.020.200.00-1183.98%
NVDA231117P002200002023-09-29 10:41AM EDT2023-11-170.120.050.13-0.02-14.29%1181,71069.53%
NVDA231215P002200002023-09-29 3:44PM EDT2023-12-150.370.300.39-0.04-9.76%31,54464.84%
NVDA240119P002200002023-09-29 3:19PM EDT2024-01-190.570.510.59-0.08-12.31%1097,62457.30%
NVDA240216P002200002023-09-29 1:13PM EDT2024-02-160.850.810.89-0.29-25.44%59954.69%
NVDA240315P002200002023-09-28 10:56AM EDT2024-03-151.541.261.350.00-11,00353.56%
NVDA240419P002200002023-09-28 3:16PM EDT2024-04-191.981.771.890.00-1013451.76%
NVDA240517P002200002023-09-28 2:54PM EDT2024-05-172.502.402.53+2.50-2051.40%
NVDA240621P002200002023-09-27 2:37PM EDT2024-06-213.572.993.150.00-395650.11%
NVDA240920P002200002023-09-27 9:30AM EDT2024-09-205.604.755.000.00-610548.30%
NVDA241220P002200002023-09-29 12:15PM EDT2024-12-207.106.957.20-1.15-13.94%25039847.32%
NVDA250117P002200002023-09-29 2:37PM EDT2025-01-177.677.507.70-0.23-2.91%212,57446.75%
NVDA250620P002200002023-09-21 3:46PM EDT2025-06-2012.9510.9011.450.00-329645.61%
NVDA251219P002200002023-09-28 12:14PM EDT2025-12-1915.5011.2015.550.00-212544.38%
NVDA260116P002200002023-09-28 11:52AM EDT2026-01-1616.0014.4516.50+16.00-2044.54%