Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
272,15+2,31 (+0,86%)
A partir del 02:13PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:230.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331C002300002023-03-30 1:25PM EDT2023-03-3143.3041.8543.65+3.10+7.71%233,566141.50%
NVDA230406C002300002023-03-30 1:25PM EDT2023-04-0643.4842.2043.75+2.63+6.44%3034975.83%
NVDA230414C002300002023-03-30 1:11PM EDT2023-04-1444.3842.6544.05+3.96+9.80%1219958.64%
NVDA230421C002300002023-03-30 1:21PM EDT2023-04-2145.4544.0544.55+2.89+6.79%518,44157.35%
NVDA230428C002300002023-03-29 1:44PM EDT2023-04-2842.1944.2546.050.00-66655.71%
NVDA230505C002300002023-03-30 11:57AM EDT2023-05-0547.8245.7547.75+4.21+9.65%4958.31%
NVDA230519C002300002023-03-30 12:52PM EDT2023-05-1948.8048.3048.90+2.16+4.63%294,82056.80%
NVDA230616C002300002023-03-30 1:17PM EDT2023-06-1654.3153.1053.70+2.26+4.34%124,10358.91%
NVDA230721C002300002023-03-30 1:30PM EDT2023-07-2157.6056.7557.50+1.99+3.58%478856.98%
NVDA230915C002300002023-03-30 11:50AM EDT2023-09-1564.5063.1565.40+2.45+3.95%72,74758.58%
NVDA240119C002300002023-03-30 1:56PM EDT2024-01-1975.1774.3075.50+2.57+3.54%87,42757.39%
NVDA240621C002300002023-03-30 1:32PM EDT2024-06-2187.8582.9088.25+3.85+4.58%773157.02%
NVDA250117C002300002023-03-30 10:26AM EDT2025-01-1798.7596.6099.75+4.45+4.72%821,11157.36%
NVDA250620C002300002023-03-30 10:48AM EDT2025-06-20104.39103.35106.55+1.19+1.15%1332556.69%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331P002300002023-03-30 1:27PM EDT2023-03-310.010.000.02-0.02-66.67%1677,60479.69%
NVDA230406P002300002023-03-30 1:54PM EDT2023-04-060.090.090.10-0.06-40.00%2864,68251.76%
NVDA230414P002300002023-03-30 1:37PM EDT2023-04-140.550.550.55-0.17-23.61%2173,23849.17%
NVDA230421P002300002023-03-30 1:57PM EDT2023-04-211.181.171.18-0.24-16.90%2,18713,54148.71%
NVDA230428P002300002023-03-30 1:53PM EDT2023-04-282.001.961.99-0.35-14.89%4631,18549.10%
NVDA230505P002300002023-03-30 1:54PM EDT2023-05-052.952.753.35-0.30-9.23%5019750.45%
NVDA230519P002300002023-03-30 1:40PM EDT2023-05-194.804.654.70-0.32-6.25%3786,40650.08%
NVDA230616P002300002023-03-30 1:58PM EDT2023-06-168.758.708.75-0.43-4.68%2372,78252.14%
NVDA230721P002300002023-03-30 1:30PM EDT2023-07-2111.5011.6011.70-0.50-4.17%241,89850.03%
NVDA230915P002300002023-03-30 12:04PM EDT2023-09-1516.3016.5016.60-0.70-4.12%892,68049.43%
NVDA240119P002300002023-03-30 1:55PM EDT2024-01-1924.5024.3524.85-0.80-3.16%558,44347.77%
NVDA240621P002300002023-03-30 10:39AM EDT2024-06-2131.5030.8032.60-0.50-1.56%31,61346.42%
NVDA250117P002300002023-03-30 1:48PM EDT2025-01-1739.1638.6540.05-0.84-2.10%41,42244.37%
NVDA250620P002300002023-03-30 10:42AM EDT2025-06-2042.5041.4544.30-1.50-3.41%6518943.07%