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
272,61 +0,70 (+0,26%)
Después del cierre: 05:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230324C002400002023-03-23 3:59PM EDT2023-03-2432.3530.6532.85+6.65+25.88%3165,757124.07%
NVDA230331C002400002023-03-23 3:59PM EDT2023-03-3133.2531.1035.15+5.10+18.12%891,78262.55%
NVDA230406C002400002023-03-23 3:49PM EDT2023-04-0633.0033.3534.65+4.55+15.99%10042456.89%
NVDA230414C002400002023-03-23 2:30PM EDT2023-04-1433.8035.1536.75+3.00+9.74%1729058.06%
NVDA230421C002400002023-03-23 3:59PM EDT2023-04-2137.4037.0037.50+5.85+18.54%5055,51157.02%
NVDA230428C002400002023-03-23 2:39PM EDT2023-04-2835.8036.2041.00+2.40+7.19%18956.78%
NVDA230519C002400002023-03-23 3:56PM EDT2023-05-1943.0342.0043.55+5.93+15.98%1,0143,33157.79%
NVDA230616C002400002023-03-23 3:56PM EDT2023-06-1648.7346.4549.20+5.35+12.33%755,15459.05%
NVDA230721C002400002023-03-23 3:04PM EDT2023-07-2150.8051.3052.70-1.22-2.35%301,93057.59%
NVDA230915C002400002023-03-23 3:12PM EDT2023-09-1557.0757.3059.45+0.20+0.35%522,09857.30%
NVDA240119C002400002023-03-23 3:28PM EDT2024-01-1970.0068.9071.20+4.12+6.25%1447,35257.20%
NVDA240621C002400002023-03-23 2:15PM EDT2024-06-2180.1878.3082.25+2.72+3.51%173,69756.14%
NVDA250117C002400002023-03-23 3:56PM EDT2025-01-1793.0790.0096.20-0.58-0.62%5373656.52%
NVDA250620C002400002023-03-23 2:34PM EDT2025-06-2097.6095.45102.95-0.40-0.41%1251655.32%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230324P002400002023-03-23 3:59PM EDT2023-03-240.020.020.03-0.10-83.33%4,92521,26467.19%
NVDA230331P002400002023-03-23 3:59PM EDT2023-03-310.730.710.75-0.75-50.68%5,9677,27254.98%
NVDA230406P002400002023-03-23 3:59PM EDT2023-04-061.711.671.88-0.84-32.94%1,2021,62554.05%
NVDA230414P002400002023-03-23 3:59PM EDT2023-04-143.203.153.45-0.95-22.89%1,8821,06053.75%
NVDA230421P002400002023-03-23 3:59PM EDT2023-04-214.404.404.50-1.20-21.43%4,7529,46852.84%
NVDA230428P002400002023-03-23 3:59PM EDT2023-04-285.655.507.00-1.05-15.67%1,6842,40955.04%
NVDA230519P002400002023-03-23 3:59PM EDT2023-05-198.968.959.35-1.29-12.59%1,6024,90052.82%
NVDA230616P002400002023-03-23 3:59PM EDT2023-06-1613.4012.6013.95-1.55-10.37%4751,37153.07%
NVDA230721P002400002023-03-23 3:50PM EDT2023-07-2116.5016.5516.80-1.50-8.33%1191,62651.23%
NVDA230915P002400002023-03-23 3:59PM EDT2023-09-1521.7021.6022.35-1.40-6.06%2411,88350.51%
NVDA240119P002400002023-03-23 3:54PM EDT2024-01-1929.9029.4530.40-1.65-5.23%3553,11048.34%
NVDA240621P002400002023-03-23 3:31PM EDT2024-06-2138.0036.2537.60-0.91-2.34%21479346.09%
NVDA250117P002400002023-03-23 2:04PM EDT2025-01-1745.0041.2546.70+1.32+3.02%31,30545.21%
NVDA250620P002400002023-03-22 10:16AM EDT2025-06-2050.1744.8052.750.00-13045.00%