Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
788,17+2,79 (+0,36%)
Al cierre: 04:00PM EST
786,90 -1,27 (-0,16%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:350.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301C003500002024-02-22 11:12AM EST2024-03-01428.13437.60440.000.00-55252.83%
NVDA240308C003500002024-02-22 9:56AM EST2024-03-08418.52437.85440.500.00-11190.28%
NVDA240315C003500002024-02-23 1:57PM EST2024-03-15440.60438.35440.85+5.60+1.29%8605163.55%
NVDA240419C003500002024-02-23 2:06PM EST2024-04-19451.06440.50442.85+25.06+5.88%6279116.27%
NVDA240517C003500002024-02-21 9:48AM EST2024-05-17336.55441.90444.700.00-183102.19%
NVDA240621C003500002024-02-23 12:36PM EST2024-06-21453.38443.75447.30+20.83+4.82%271992.68%
NVDA240719C003500002024-02-21 2:52PM EST2024-07-19328.47444.35450.200.00-31187.57%
NVDA240816C003500002024-02-20 10:22AM EST2024-08-16351.44446.10451.850.00-1383.65%
NVDA240920C003500002024-02-23 10:08AM EST2024-09-20471.51447.60454.90+33.41+7.63%114480.16%
NVDA241115C003500002024-02-23 12:06PM EST2024-11-15469.00451.45459.10+62.92+15.49%1576.64%
NVDA241220C003500002024-02-23 10:26AM EST2024-12-20472.96453.10462.05+31.91+7.24%219574.72%
NVDA250117C003500002024-02-23 12:07PM EST2025-01-17467.86456.60464.45+17.86+3.97%298374.60%
NVDA250221C003500002024-02-20 1:52PM EST2025-02-21361.59454.00470.000.00--172.35%
NVDA250620C003500002024-02-23 3:59PM EST2025-06-20473.00466.50474.55+112.50+31.21%1426869.52%
NVDA251219C003500002024-02-23 9:40AM EST2025-12-19512.83479.55485.45+41.13+8.72%236966.57%
NVDA260116C003500002024-02-22 3:45PM EST2026-01-16475.70481.50486.850.00-113866.17%
NVDA260618C003500002024-02-22 1:59PM EST2026-06-18483.00489.05497.050.00-14964.39%
NVDA261218C003500002024-02-23 2:10PM EST2026-12-18512.75498.85506.85+22.93+4.68%227962.74%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301P003500002024-02-22 1:54PM EST2024-03-010.020.000.030.00-1329176.56%
NVDA240308P003500002024-02-23 2:40PM EST2024-03-080.010.000.010.00-74461115.63%
NVDA240315P003500002024-02-23 3:58PM EST2024-03-150.090.080.10+0.05+125.00%23517,005118.16%
NVDA240322P003500002024-02-23 3:45PM EST2024-03-220.090.070.11+0.02+28.57%36106102.34%
NVDA240328P003500002024-02-23 3:09PM EST2024-03-280.120.060.15+0.06+100.00%3135094.14%
NVDA240419P003500002024-02-23 12:08PM EST2024-04-190.200.170.23+0.03+17.65%1222,57978.27%
NVDA240517P003500002024-02-23 3:30PM EST2024-05-170.300.310.32-0.01-3.23%1521,90267.14%
NVDA240621P003500002024-02-23 1:51PM EST2024-06-210.650.640.72-0.05-7.14%245,51461.94%
NVDA240719P003500002024-02-23 9:56AM EST2024-07-190.850.870.99-0.13-13.27%1071058.11%
NVDA240816P003500002024-02-23 3:49PM EST2024-08-161.251.161.310.00-1019655.44%
NVDA240920P003500002024-02-23 3:38PM EST2024-09-201.801.771.93-0.10-5.26%201,96453.84%
NVDA241115P003500002024-02-23 3:02PM EST2024-11-152.812.803.05-0.29-9.35%58351.65%
NVDA241220P003500002024-02-23 3:38PM EST2024-12-203.803.804.05-0.22-5.47%551,27051.25%
NVDA250117P003500002024-02-23 3:52PM EST2025-01-174.594.504.75-0.21-4.38%4424,08150.60%
NVDA250221P003500002024-02-23 1:09PM EST2025-02-214.421.0010.00-1.19-21.21%15156.93%
NVDA250620P003500002024-02-23 3:00PM EST2025-06-208.829.009.25-0.48-5.16%968248.51%
NVDA251219P003500002024-02-23 3:40PM EST2025-12-1914.4014.1514.75-0.10-0.69%381,48646.54%
NVDA260116P003500002024-02-23 11:02AM EST2026-01-1615.2414.8015.35-0.11-0.72%222,28246.09%
NVDA260618P003500002024-02-23 3:27PM EST2026-06-1819.3018.8019.30-0.30-1.53%2712844.53%
NVDA261218P003500002024-02-23 3:13PM EST2026-12-1823.6522.9525.10-0.55-2.27%516743.77%