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:410.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208C004100002023-12-01 3:38PM EST2023-12-0857.7257.4058.60+0.44+0.77%276354.39%
NVDA231215C004100002023-12-01 1:56PM EST2023-12-1559.0858.4059.25-0.75-1.25%41,00350.51%
NVDA231222C004100002023-12-01 2:00PM EST2023-12-2260.6558.9060.65-9.28-13.27%72348.35%
NVDA231229C004100002023-11-30 3:58PM EST2023-12-2961.8559.9061.650.00-101945.52%
NVDA240105C004100002023-11-24 12:37PM EST2024-01-0575.0560.7562.800.00-6644.19%
NVDA240112C004100002023-12-01 11:47AM EST2024-01-1265.6162.7564.80+65.61-41345.46%
NVDA240119C004100002023-12-01 2:18PM EST2024-01-1965.2564.4565.00-0.35-0.53%253,62142.47%
NVDA240216C004100002023-12-01 3:06PM EST2024-02-1670.8570.4570.85+0.88+1.26%1563143.52%
NVDA240315C004100002023-12-01 2:05PM EST2024-03-1578.6577.8078.30+0.65+0.83%3364246.77%
NVDA240419C004100002023-11-30 1:08PM EST2024-04-1983.6083.8584.600.00-5240047.10%
NVDA240517C004100002023-11-30 1:18PM EST2024-05-1787.5588.4589.050.00-13847.15%
NVDA240621C004100002023-11-30 2:08PM EST2024-06-2195.7594.7096.200.00-41,92348.88%
NVDA240920C004100002023-12-01 1:19PM EST2024-09-20110.60108.55109.45+0.05+0.05%330349.70%
NVDA241220C004100002023-12-01 11:26AM EST2024-12-20121.51119.80121.15+1.41+1.17%210050.39%
NVDA250117C004100002023-11-30 10:42AM EST2025-01-17127.18122.55124.150.00-134350.38%
NVDA250620C004100002023-11-24 12:10PM EST2025-06-20153.19139.10140.450.00-312050.67%
NVDA251219C004100002023-11-22 3:17PM EST2025-12-19176.65154.95157.950.00-2365551.27%
NVDA260116C004100002023-12-01 11:12AM EST2026-01-16159.12156.70160.50+0.18+0.11%123751.26%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208P004100002023-12-01 3:59PM EST2023-12-080.100.100.12-0.10-50.00%6441,11046.19%
NVDA231215P004100002023-12-01 3:53PM EST2023-12-150.540.500.53-0.11-16.92%3294,91239.80%
NVDA231222P004100002023-12-01 3:46PM EST2023-12-221.031.001.05-0.16-13.45%12357436.89%
NVDA231229P004100002023-12-01 3:53PM EST2023-12-291.551.511.58-0.14-8.28%1522,04634.95%
NVDA240105P004100002023-12-01 3:49PM EST2024-01-052.312.252.34-0.39-14.44%5024034.53%
NVDA240112P004100002023-12-01 3:48PM EST2024-01-123.333.203.35+3.33-3215634.92%
NVDA240119P004100002023-12-01 3:58PM EST2024-01-194.204.154.30-0.40-8.70%2645,07034.97%
NVDA240216P004100002023-12-01 2:20PM EST2024-02-168.258.208.30-0.15-1.79%731,54635.45%
NVDA240315P004100002023-12-01 2:53PM EST2024-03-1514.1013.9514.15-0.10-0.70%271,20938.48%
NVDA240419P004100002023-12-01 11:27AM EST2024-04-1917.9717.9518.10-0.43-2.34%1733837.70%
NVDA240517P004100002023-12-01 2:17PM EST2024-05-1721.0021.0021.20-1.18-5.32%2246137.46%
NVDA240621P004100002023-12-01 2:57PM EST2024-06-2125.8225.9526.20-0.85-3.19%181138.44%
NVDA240920P004100002023-12-01 2:31PM EST2024-09-2034.6734.6034.95-0.93-2.61%17959738.10%
NVDA241220P004100002023-12-01 12:38PM EST2024-12-2041.6142.3042.65-0.79-1.86%2012037.95%
NVDA250117P004100002023-12-01 11:47AM EST2025-01-1743.6944.1044.40-0.76-1.71%1428937.66%
NVDA250620P004100002023-11-30 10:51AM EST2025-06-2053.7553.8054.650.00-165337.19%
NVDA251219P004100002023-11-29 11:21AM EST2025-12-1961.0063.4564.350.00-335936.50%
NVDA260116P004100002023-11-30 12:03PM EST2026-01-1664.9064.2565.150.00-177436.17%