Mercados españoles abiertos en 5 hrs 37 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
465,66+10,60 (+2,33%)
Al cierre: 04:00PM EST
468,50 +2,84 (+0,61%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:250.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208C002500002023-12-05 1:07PM EST2023-12-08211.02215.60216.35-6.98-3.20%117295.90%
NVDA231215C002500002023-12-05 12:29PM EST2023-12-15211.94215.85216.70+5.54+2.68%4280177.54%
NVDA231222C002500002023-12-04 9:37AM EST2023-12-22208.25215.80217.300.00-11143.99%
NVDA231229C002500002023-11-30 3:59PM EST2023-12-29219.48216.05217.600.00-1012126.61%
NVDA240119C002500002023-12-05 3:29PM EST2024-01-19215.20217.30218.30+11.20+5.49%156,137103.13%
NVDA240216C002500002023-12-05 1:07PM EST2024-02-16214.25218.50219.50-6.23-2.83%23288.66%
NVDA240315C002500002023-12-05 9:32AM EST2024-03-15210.00219.55221.00-1.79-0.85%127381.07%
NVDA240419C002500002023-11-30 12:41PM EST2024-04-19223.46221.10222.700.00-11175.24%
NVDA240517C002500002023-11-22 9:47AM EST2024-05-17246.90222.40224.550.00-1772.72%
NVDA240621C002500002023-12-01 10:09AM EST2024-06-21224.05224.10226.550.00-53,16970.10%
NVDA240920C002500002023-12-04 2:34PM EST2024-09-20216.00229.00232.050.00-118666.43%
NVDA241220C002500002023-12-04 12:18PM EST2024-12-20226.00233.70236.500.00-75563.65%
NVDA250117C002500002023-12-04 11:25AM EST2025-01-17226.70235.75238.050.00-141,58063.49%
NVDA250620C002500002023-12-04 3:24PM EST2025-06-20231.10243.05246.850.00-1660461.51%
NVDA251219C002500002023-12-04 10:26AM EST2025-12-19248.58252.40256.75+6.58+2.72%164060.67%
NVDA260116C002500002023-12-04 3:01PM EST2026-01-16249.50253.50256.75+7.00+2.89%45659.95%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208P002500002023-11-21 9:30AM EST2023-12-080.050.000.010.00-135200.00%
NVDA231215P002500002023-12-05 9:46AM EST2023-12-150.010.000.010.00-14,404109.38%
NVDA231222P002500002023-11-28 1:40PM EST2023-12-220.010.000.030.00-104691.41%
NVDA231229P002500002023-11-30 9:38AM EST2023-12-290.020.000.030.00-22477.34%
NVDA240105P002500002023-11-28 3:04PM EST2024-01-050.030.010.050.00-1271.88%
NVDA240119P002500002023-12-05 2:53PM EST2024-01-190.090.090.10-0.02-18.18%6114,59666.60%
NVDA240216P002500002023-12-04 3:36PM EST2024-02-160.210.180.21-0.02-8.70%11,34356.54%
NVDA240315P002500002023-12-05 3:54PM EST2024-03-150.440.430.46-0.06-12.00%521,31153.37%
NVDA240419P002500002023-12-05 3:54PM EST2024-04-190.790.770.81-0.14-15.05%2425350.00%
NVDA240517P002500002023-12-05 10:38AM EST2024-05-171.171.121.19-0.14-10.69%2413648.62%
NVDA240621P002500002023-12-05 3:54PM EST2024-06-211.901.871.94-0.25-11.63%255,80248.15%
NVDA240719P002500002023-12-01 3:44PM EST2024-07-192.172.202.380.00-3346.89%
NVDA240920P002500002023-12-05 11:47AM EST2024-09-204.003.703.85-0.15-3.61%41,13745.91%
NVDA241220P002500002023-12-05 3:45PM EST2024-12-206.156.056.20-0.45-6.82%343344.90%
NVDA250117P002500002023-12-05 10:16AM EST2025-01-176.806.706.85-0.40-5.56%12,44744.47%
NVDA250620P002500002023-12-05 3:54PM EST2025-06-2010.9510.8011.00-0.48-4.20%691643.34%
NVDA251219P002500002023-12-05 11:39AM EST2025-12-1915.9015.4515.70-0.25-1.55%112,34042.24%
NVDA260116P002500002023-12-05 3:42PM EST2026-01-1616.1515.6516.20-0.65-3.87%1131941.92%