Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
434,99+4,10 (+0,95%)
Al cierre: 04:00PM EDT
435,19 +0,20 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:275.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006C002750002023-09-28 3:05PM EDT2023-10-06155.26158.55163.450.00-842177.15%
NVDA231013C002750002023-09-21 11:09AM EDT2023-10-13142.81159.40163.650.00--1135.11%
NVDA231020C002750002023-09-28 12:04PM EDT2023-10-20158.88159.15163.650.00-8275108.57%
NVDA231027C002750002023-09-15 9:48AM EDT2023-10-27176.38159.25164.150.00--197.53%
NVDA231117C002750002023-09-28 10:30AM EDT2023-11-17153.10160.55164.350.00-619179.42%
NVDA231215C002750002023-09-28 11:54AM EDT2023-12-15163.90163.90165.700.00-29674.15%
NVDA240119C002750002023-09-29 2:43PM EDT2024-01-19167.25164.60169.40+2.15+1.30%72,26368.10%
NVDA240315C002750002023-09-29 1:44PM EDT2024-03-15171.90169.85173.55+1.65+0.97%212265.21%
NVDA240419C002750002023-09-28 1:08PM EDT2024-04-19171.35172.00176.900.00-21363.84%
NVDA240517C002750002023-09-28 11:52AM EDT2024-05-17174.95174.30178.750.00-2562.87%
NVDA240621C002750002023-09-29 11:40AM EDT2024-06-21182.30178.80181.40+13.00+7.68%41,14663.22%
NVDA250117C002750002023-09-12 11:38AM EDT2025-01-17216.05195.25201.000.00-251663.01%
NVDA250620C002750002023-08-30 1:25PM EDT2025-06-20266.00205.90207.250.00-118660.78%
NVDA251219C002750002023-09-22 12:48PM EDT2025-12-19204.46213.50219.250.00-129759.57%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006P002750002023-09-25 3:17PM EDT2023-10-060.020.000.010.00-1714198.44%
NVDA231013P002750002023-09-27 12:55PM EDT2023-10-130.050.010.100.00-829285.55%
NVDA231020P002750002023-09-29 2:29PM EDT2023-10-200.070.040.09-0.03-30.00%1689871.09%
NVDA231027P002750002023-09-28 1:46PM EDT2023-10-270.130.020.140.00-5862.89%
NVDA231103P002750002023-09-29 9:30AM EDT2023-11-030.220.090.29+0.01+4.76%102162.11%
NVDA231117P002750002023-09-29 2:30PM EDT2023-11-170.350.310.36-0.05-12.50%1352956.54%
NVDA231215P002750002023-09-29 3:59PM EDT2023-12-151.041.011.09-0.28-21.21%231,27353.78%
NVDA240119P002750002023-09-29 3:58PM EDT2024-01-191.751.731.76-0.22-11.17%1294,65049.06%
NVDA240315P002750002023-09-28 11:32AM EDT2024-03-154.403.854.050.00-11,68548.10%
NVDA240419P002750002023-09-26 3:58PM EDT2024-04-196.605.055.500.00-94547.31%
NVDA240517P002750002023-09-25 11:25AM EDT2024-05-177.155.706.650.00-8846.73%
NVDA240621P002750002023-09-26 10:39AM EDT2024-06-217.807.858.05-1.20-13.33%133846.03%
NVDA250117P002750002023-09-29 1:03PM EDT2025-01-1716.3816.2016.50-0.62-3.65%192643.78%
NVDA250620P002750002023-09-21 10:34AM EDT2025-06-2024.8419.9022.250.00-122142.84%
NVDA251219P002750002023-09-21 1:51PM EDT2025-12-1930.8827.5028.350.00-1322141.91%