Mercados españoles abiertos en 5 hrs 7 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
790,92+2,75 (+0,35%)
Al cierre: 04:00PM EST
789,51 -1,41 (-0,18%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:310.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301C003100002024-02-26 3:49PM EST2024-03-01482.97480.40484.20-14.08-2.83%17425.10%
NVDA240315C003100002024-02-23 9:44AM EST2024-03-15507.18480.30484.950.00-1168206.89%
NVDA240419C003100002024-02-23 9:53AM EST2024-04-19508.68481.00484.950.00-151124.12%
NVDA240517C003100002024-02-22 10:54AM EST2024-05-17467.80482.25486.500.00-127109.68%
NVDA240621C003100002024-02-21 1:56PM EST2024-06-21367.33485.70488.550.00-1888102.70%
NVDA240719C003100002024-02-15 10:00AM EST2024-07-19423.35485.65491.850.00-53896.92%
NVDA240816C003100002024-02-07 2:28PM EST2024-08-16394.38487.15493.050.00-1291.95%
NVDA240920C003100002024-02-26 11:21AM EST2024-09-20497.69489.55495.35-11.35-2.23%117088.53%
NVDA241115C003100002024-02-23 12:52PM EST2024-11-15502.89491.50499.400.00-3383.34%
NVDA241220C003100002024-02-22 12:04PM EST2024-12-20481.08493.05501.300.00-359980.71%
NVDA250117C003100002024-02-26 1:53PM EST2025-01-17503.61495.10502.70+27.33+5.74%199479.37%
NVDA250620C003100002024-02-23 12:00PM EST2025-06-20515.90502.00512.000.00-113173.16%
NVDA251219C003100002024-02-22 12:15PM EST2025-12-19503.91509.60525.600.00-163369.95%
NVDA260116C003100002024-02-15 10:23AM EST2026-01-16459.05510.50527.350.00-21269.41%
NVDA260618C003100002024-02-23 12:00PM EST2026-06-18534.40518.30534.400.00-126867.17%
NVDA261218C003100002024-02-23 1:31PM EST2026-12-18542.69526.00546.000.00-13165.84%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301P003100002024-02-22 11:15AM EST2024-03-010.010.000.010.00-176250.00%
NVDA240308P003100002024-02-26 11:45AM EST2024-03-080.010.000.010.00-1644150.00%
NVDA240315P003100002024-02-26 2:42PM EST2024-03-150.010.000.02-0.04-80.00%41,542121.88%
NVDA240322P003100002024-02-23 12:07PM EST2024-03-220.030.010.080.00-340116.80%
NVDA240328P003100002024-02-21 10:05AM EST2024-03-280.290.000.080.00-25103.91%
NVDA240419P003100002024-02-26 12:27PM EST2024-04-190.090.080.090.00-3423784.77%
NVDA240517P003100002024-02-26 9:44AM EST2024-05-170.140.140.19-0.05-26.32%240573.05%
NVDA240621P003100002024-02-26 12:23PM EST2024-06-210.370.350.420.00-32,48266.85%
NVDA240719P003100002024-02-26 10:53AM EST2024-07-190.480.460.54-0.10-17.24%220861.87%
NVDA240816P003100002024-02-22 2:37PM EST2024-08-160.710.630.710.00-53158.72%
NVDA240920P003100002024-02-23 3:41PM EST2024-09-201.070.971.060.00-863856.57%
NVDA241115P003100002024-02-26 11:49AM EST2024-11-151.661.601.77-0.05-2.92%11054.03%
NVDA241220P003100002024-02-23 9:30AM EST2024-12-202.312.282.440.00-234453.56%
NVDA250117P003100002024-02-22 3:47PM EST2025-01-173.052.712.860.00-81,07952.66%
NVDA250221P003100002024-02-26 3:18PM EST2025-02-213.702.284.95+0.05+1.37%111752.41%
NVDA250620P003100002024-02-26 1:03PM EST2025-06-205.905.856.10-0.16-2.64%36350.12%
NVDA251219P003100002024-02-26 9:35AM EST2025-12-199.799.6010.05-0.34-3.36%21,18047.90%
NVDA260116P003100002024-02-23 10:18AM EST2026-01-1610.2010.0510.450.00-19147.36%
NVDA260618P003100002024-02-26 10:40AM EST2026-06-1813.3013.0014.00-0.17-1.26%17846.12%
NVDA261218P003100002024-02-23 12:30PM EST2026-12-1817.1216.0517.500.00-15844.42%