Mercados españoles abiertos en 3 hrs 26 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
265,31-2,48 (-0,93%)
Al cierre: 04:00PM EDT
265,72 +0,41 (+0,15%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:250.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331C002500002023-03-27 3:59PM EDT2023-03-3116.3016.0516.70-3.34-17.01%5384,49353.47%
NVDA230406C002500002023-03-27 3:24PM EDT2023-04-0618.9318.3521.20-2.27-10.71%10877461.00%
NVDA230414C002500002023-03-27 12:44PM EDT2023-04-1420.4520.7522.55-3.08-13.09%581,31554.97%
NVDA230421C002500002023-03-27 3:56PM EDT2023-04-2122.8022.6023.70-3.02-11.70%39618,32652.84%
NVDA230428C002500002023-03-27 2:30PM EDT2023-04-2825.3024.5026.45-1.60-5.95%767454.99%
NVDA230505C002500002023-03-23 10:41AM EDT2023-05-0532.9025.7527.650.00--453.71%
NVDA230519C002500002023-03-27 3:48PM EDT2023-05-1929.3029.3531.35-2.30-7.28%613,33655.89%
NVDA230616C002500002023-03-27 3:57PM EDT2023-06-1635.5534.9035.95-2.05-5.45%736,24656.11%
NVDA230721C002500002023-03-27 11:24AM EDT2023-07-2141.0039.8040.35-0.15-0.36%82,15355.17%
NVDA230915C002500002023-03-27 3:56PM EDT2023-09-1547.1546.3547.90-1.41-2.90%3217,76455.60%
NVDA240119C002500002023-03-27 2:51PM EDT2024-01-1960.4357.1059.85-0.72-1.18%33310,58054.88%
NVDA240621C002500002023-03-27 3:54PM EDT2024-06-2170.7069.3073.25-1.07-1.49%434,67256.27%
NVDA250117C002500002023-03-27 3:55PM EDT2025-01-1785.0080.3084.35+1.40+1.67%621,31254.99%
NVDA250620C002500002023-03-27 3:40PM EDT2025-06-2089.8588.6591.60-1.15-1.26%16141655.03%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331P002500002023-03-27 3:59PM EDT2023-03-310.890.850.92-0.64-41.83%23,4759,64050.42%
NVDA230406P002500002023-03-27 3:59PM EDT2023-04-062.832.602.85-0.47-14.24%2,8222,05249.23%
NVDA230414P002500002023-03-27 3:59PM EDT2023-04-145.105.005.15-0.38-6.93%1,0141,22449.00%
NVDA230421P002500002023-03-27 3:59PM EDT2023-04-216.746.706.85-0.29-4.13%2,34019,68248.77%
NVDA230428P002500002023-03-27 3:59PM EDT2023-04-288.308.208.40-0.15-1.78%1,6981,17948.73%
NVDA230505P002500002023-03-27 3:39PM EDT2023-05-0510.288.7510.00-0.27-2.56%6222649.30%
NVDA230519P002500002023-03-27 3:59PM EDT2023-05-1912.5511.5012.55-0.05-0.40%8024,23649.22%
NVDA230616P002500002023-03-27 3:58PM EDT2023-06-1617.6517.3517.70+0.15+0.86%5774,62650.57%
NVDA230721P002500002023-03-27 3:38PM EDT2023-07-2121.2019.0021.25+0.05+0.24%1512,38248.92%
NVDA230915P002500002023-03-27 3:26PM EDT2023-09-1526.4126.5026.80-0.44-1.64%752,56848.29%
NVDA240119P002500002023-03-27 3:54PM EDT2024-01-1935.2535.1036.00-0.15-0.42%1384,50046.91%
NVDA240621P002500002023-03-24 12:54PM EDT2024-06-2143.9039.6543.350.00-461,89444.75%
NVDA250117P002500002023-03-27 1:03PM EDT2025-01-1750.8249.8052.45+0.17+0.34%295743.85%
NVDA250620P002500002023-03-23 2:44PM EDT2025-06-2055.0051.3556.500.00-919442.28%