Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
277,77+3,94 (+1,44%)
Al cierre: 04:00PM EDT
278,00 +0,23 (+0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Llamadaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230406C002200002023-03-31 3:26PM EDT2023-04-0657.0356.2560.00+4.43+8.42%9016596.68%
NVDA230414C002200002023-03-31 3:26PM EDT2023-04-1457.3455.9560.65+7.24+14.45%224067.97%
NVDA230421C002200002023-03-31 3:47PM EDT2023-04-2157.3157.0060.00+2.21+4.01%6211,29659.08%
NVDA230428C002200002023-03-31 12:25PM EDT2023-04-2858.3057.5061.55+5.30+10.00%112862.48%
NVDA230519C002200002023-03-31 3:51PM EDT2023-05-1960.5060.0062.75+2.35+4.04%421,34757.96%
NVDA230616C002200002023-03-31 3:40PM EDT2023-06-1664.3765.1567.75+1.61+2.57%1282,43863.67%
NVDA230721C002200002023-03-30 3:35PM EDT2023-07-2166.0567.6070.550.00-1074559.24%
NVDA230915C002200002023-03-31 10:08AM EDT2023-09-1572.5773.8576.60+0.95+1.33%12,25659.83%
NVDA240119C002200002023-03-31 1:47PM EDT2024-01-1984.8584.0086.85+3.85+4.75%294,79258.67%
NVDA240621C002200002023-03-31 3:33PM EDT2024-06-2194.5092.9599.75+3.50+3.85%131,28658.83%
NVDA250117C002200002023-03-31 3:56PM EDT2025-01-17106.78105.25111.00+3.24+3.13%7692358.54%
NVDA250620C002200002023-03-31 2:10PM EDT2025-06-20113.00109.50116.75+2.47+2.23%2511556.55%
Ventaspara6 de abril de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230406P002200002023-03-31 3:51PM EDT2023-04-060.030.010.07-0.02-40.00%2052,47871.48%
NVDA230414P002200002023-03-31 3:50PM EDT2023-04-140.160.010.15-0.05-23.81%2691,16150.88%
NVDA230421P002200002023-03-31 3:59PM EDT2023-04-210.400.390.41-0.15-27.27%4,13121,76152.73%
NVDA230428P002200002023-03-31 3:51PM EDT2023-04-280.820.750.85-0.22-21.15%1,3832,15652.15%
NVDA230505P002200002023-03-31 3:42PM EDT2023-05-051.471.071.52-0.19-11.45%622,05351.87%
NVDA230519P002200002023-03-31 3:55PM EDT2023-05-192.532.502.57-0.47-15.67%8607,67852.16%
NVDA230616P002200002023-03-31 3:58PM EDT2023-06-165.585.505.60-0.72-11.43%2345,45853.52%
NVDA230721P002200002023-03-31 3:20PM EDT2023-07-218.157.908.10-0.65-7.39%961,95151.06%
NVDA230915P002200002023-03-31 3:54PM EDT2023-09-1512.4912.2512.50-0.76-5.74%1062,24550.45%
NVDA240119P002200002023-03-31 3:59PM EDT2024-01-1919.7019.5020.10-0.70-3.43%4177,21448.81%
NVDA240621P002200002023-03-31 3:29PM EDT2024-06-2126.4025.4028.50-1.38-4.97%151,10348.43%
NVDA250117P002200002023-03-31 3:44PM EDT2025-01-1733.7429.4534.30-0.76-2.20%8287444.93%
NVDA250620P002200002023-03-31 10:06AM EDT2025-06-2038.5035.3540.85+1.00+2.67%112945.46%