Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
467,65-0,05 (-0,01%)
Al cierre: 04:00PM EST
468,13 +0,48 (+0,10%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:320.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208C003200002023-12-01 9:43AM EST2023-12-08151.42147.15148.25-4.18-2.69%4999.80%
NVDA231215C003200002023-12-01 2:03PM EST2023-12-15149.30147.75148.65+0.35+0.23%4840095.02%
NVDA231222C003200002023-11-24 11:49AM EST2023-12-22162.00147.50149.500.00-202083.20%
NVDA231229C003200002023-11-30 3:26PM EST2023-12-29147.58147.95150.050.00-212378.25%
NVDA240119C003200002023-12-01 12:43PM EST2024-01-19153.80149.70150.65+4.49+3.01%245,07067.16%
NVDA240216C003200002023-11-28 2:35PM EST2024-02-16161.71151.55152.650.00-1010661.29%
NVDA240315C003200002023-11-30 10:43AM EST2024-03-15157.98153.85155.300.00-114959.23%
NVDA240419C003200002023-11-20 2:19PM EST2024-04-19158.00156.10159.05-37.36-19.12%12957.31%
NVDA240517C003200002023-11-28 10:51AM EST2024-05-17170.30159.55161.850.00-43757.43%
NVDA240621C003200002023-11-29 12:08PM EST2024-06-21176.33162.25165.200.00-12,72756.40%
NVDA240920C003200002023-11-22 2:56PM EST2024-09-20193.55170.25173.700.00-35455.48%
NVDA241220C003200002023-11-28 12:24PM EST2024-12-20194.20179.50182.350.00-174456.00%
NVDA250117C003200002023-11-21 3:33PM EST2025-01-17215.10181.90183.900.00-2249855.62%
NVDA250620C003200002023-12-01 11:22AM EST2025-06-20195.00193.45195.30-25.80-11.68%315854.97%
NVDA251219C003200002023-11-24 10:22AM EST2025-12-19222.30205.75209.300.00-411555.09%
NVDA260116C003200002023-11-27 9:45AM EST2026-01-16223.40207.30211.400.00-22255.07%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208P003200002023-12-01 3:29PM EST2023-12-080.010.000.010.00-214981.25%
NVDA231215P003200002023-12-01 1:19PM EST2023-12-150.040.030.050.00-244,25369.14%
NVDA231222P003200002023-12-01 3:44PM EST2023-12-220.060.030.09+0.01+20.00%110058.79%
NVDA231229P003200002023-12-01 1:59PM EST2023-12-290.110.070.09+0.01+10.00%3022352.54%
NVDA240119P003200002023-12-01 2:18PM EST2024-01-190.320.290.32-0.02-5.88%1063,97946.97%
NVDA240216P003200002023-11-30 2:00PM EST2024-02-160.780.750.79-0.10-11.36%540642.94%
NVDA240315P003200002023-12-01 11:51AM EST2024-03-151.941.932.01-0.16-7.62%61,62643.72%
NVDA240419P003200002023-12-01 12:44PM EST2024-04-193.123.203.35+0.19+6.48%422342.40%
NVDA240517P003200002023-11-29 9:49AM EST2024-05-173.854.404.550.00-59941.75%
NVDA240621P003200002023-12-01 10:02AM EST2024-06-216.736.606.75-0.27-3.86%141,43342.30%
NVDA240920P003200002023-12-01 12:08PM EST2024-09-2011.2211.1511.35-0.28-2.43%151,73441.37%
NVDA241220P003200002023-12-01 11:16AM EST2024-12-2015.9315.9516.15+0.64+4.19%383341.05%
NVDA250117P003200002023-12-01 10:49AM EST2025-01-1717.4417.1017.30-0.16-0.91%1261540.70%
NVDA250620P003200002023-11-29 12:12PM EST2025-06-2022.8423.9524.300.00-214339.96%
NVDA251219P003200002023-11-30 3:48PM EST2025-12-1931.4031.0031.450.00-162139.10%
NVDA260116P003200002023-11-30 10:14AM EST2026-01-1630.5031.6032.150.00-19538.80%