Mercados españoles abiertos en 5 hrs 8 min

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:380.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208C003800002023-12-01 2:09PM EST2023-12-0887.8087.2588.45+1.90+2.21%51480.86%
NVDA231215C003800002023-12-01 1:01PM EST2023-12-1592.0087.9588.75+5.10+5.87%252363.67%
NVDA231222C003800002023-11-29 3:22PM EST2023-12-22103.2787.9589.800.00-4656.42%
NVDA231229C003800002023-12-01 1:53PM EST2023-12-2990.3088.8090.60-13.29-12.83%11054.08%
NVDA240105C003800002023-11-24 12:23PM EST2024-01-05102.9589.3091.450.00-2251.50%
NVDA240112C003800002023-12-01 10:06AM EST2024-01-1288.9290.3092.00+88.92-1-50.01%
NVDA240119C003800002023-12-01 3:53PM EST2024-01-1991.8091.2092.70-1.65-1.77%53,97251.36%
NVDA240216C003800002023-11-30 12:37PM EST2024-02-1696.3595.1596.350.00-1018948.80%
NVDA240315C003800002023-12-01 2:08PM EST2024-03-15101.55100.85101.60+1.25+1.25%331,68750.17%
NVDA240419C003800002023-11-30 11:57AM EST2024-04-19106.00105.50106.900.00-86050.07%
NVDA240517C003800002023-11-22 12:56PM EST2024-05-17129.53109.75110.750.00-12049.88%
NVDA240621C003800002023-11-30 3:30PM EST2024-06-21115.29115.70116.550.00-141250.52%
NVDA240920C003800002023-11-30 11:59AM EST2024-09-20127.50127.05128.350.00-113350.83%
NVDA241220C003800002023-11-30 11:38AM EST2024-12-20140.03138.15140.400.00-24551.96%
NVDA250117C003800002023-11-24 9:30AM EST2025-01-17158.65140.85142.050.00-292651.51%
NVDA250620C003800002023-12-01 1:53PM EST2025-06-20157.50155.85157.20-1.20-0.76%349351.94%
NVDA251219C003800002023-11-28 2:23PM EST2025-12-19181.18170.50173.200.00-143652.25%
NVDA260116C003800002023-12-01 2:05PM EST2026-01-16173.96172.40175.35-0.60-0.34%89052.21%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208P003800002023-12-01 3:51PM EST2023-12-080.040.030.05-0.01-20.00%18254966.80%
NVDA231215P003800002023-12-01 3:38PM EST2023-12-150.160.150.16-0.02-11.11%364,56250.49%
NVDA231222P003800002023-12-01 1:32PM EST2023-12-220.290.260.29-0.09-23.68%421,27043.80%
NVDA231229P003800002023-12-01 3:48PM EST2023-12-290.450.420.45-0.07-13.46%14545440.11%
NVDA240105P003800002023-12-01 1:27PM EST2024-01-050.690.670.74-0.23-25.00%104238.82%
NVDA240112P003800002023-12-01 3:51PM EST2024-01-121.151.081.18+1.15-4-38.60%
NVDA240119P003800002023-12-01 3:35PM EST2024-01-191.531.541.58-0.16-9.47%1255,11137.90%
NVDA240216P003800002023-12-01 2:56PM EST2024-02-163.703.753.85-0.25-6.33%6662,58037.53%
NVDA240315P003800002023-12-01 3:55PM EST2024-03-157.707.707.85-0.60-7.23%5305,40540.15%
NVDA240419P003800002023-12-01 12:51PM EST2024-04-1910.3510.7510.90-0.95-8.41%301,57639.20%
NVDA240517P003800002023-12-01 1:11PM EST2024-05-1712.7713.1513.40-1.23-8.79%1096138.86%
NVDA240621P003800002023-12-01 3:42PM EST2024-06-2117.3017.2517.45-0.40-2.26%152,19839.65%
NVDA240920P003800002023-12-01 2:51PM EST2024-09-2024.9524.7525.00-0.23-0.91%491,86939.17%
NVDA241220P003800002023-12-01 12:40PM EST2024-12-2031.2031.5531.95-1.23-3.79%128638.99%
NVDA250117P003800002023-11-30 3:45PM EST2025-01-1733.9533.3033.550.00-662,86438.68%
NVDA250620P003800002023-11-29 2:57PM EST2025-06-2039.7042.2543.000.00-247738.17%
NVDA251219P003800002023-12-01 2:09PM EST2025-12-1951.6251.1551.95+3.27+6.76%254037.38%
NVDA260116P003800002023-11-30 3:51PM EST2026-01-1652.4551.5552.700.00-3216237.04%