Mercados españoles abiertos en 6 hrs 38 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
694,52-31,61 (-4,35%)
Al cierre: 04:00PM EST
681,03 -13,49 (-1,94%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:420.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240223C004200002024-02-16 2:54PM EST2024-02-23313.20272.30276.850.00-139192.97%
NVDA240301C004200002024-02-16 1:01PM EST2024-03-01318.04274.25277.050.00-719151.56%
NVDA240308C004200002024-02-09 3:48PM EST2024-03-08302.10273.95277.900.00--8120.39%
NVDA240315C004200002024-02-20 12:58PM EST2024-03-15264.60275.60278.95-55.83-17.42%10926114.23%
NVDA240328C004200002024-02-16 11:25AM EST2024-03-28321.76274.90280.200.00-1393.71%
NVDA240419C004200002024-02-20 2:50PM EST2024-04-19279.50278.05281.70-34.97-11.12%746783.74%
NVDA240517C004200002024-02-20 12:59PM EST2024-05-17269.83279.80284.55-44.96-14.28%28675.13%
NVDA240621C004200002024-02-20 11:09AM EST2024-06-21279.10283.55290.30-41.36-12.91%989972.29%
NVDA240719C004200002024-02-16 3:30PM EST2024-07-19326.78286.10291.350.00-13667.87%
NVDA240816C004200002024-02-20 10:12AM EST2024-08-16285.46289.25295.05-49.38-14.75%1466.66%
NVDA240920C004200002024-02-20 10:18AM EST2024-09-20290.50293.80299.50-33.05-10.21%623665.77%
NVDA241115C004200002024-02-20 10:12AM EST2024-11-15296.33299.35305.55-12.67-4.10%1963.66%
NVDA241220C004200002024-02-20 10:58AM EST2024-12-20301.97303.50309.75-37.76-11.11%132563.18%
NVDA250117C004200002024-02-20 12:11PM EST2025-01-17296.66307.40312.55-55.21-15.69%31,23862.91%
NVDA250620C004200002024-02-13 9:30AM EST2025-06-20332.49322.05327.850.00-38060.57%
NVDA251219C004200002024-02-14 3:12PM EST2025-12-19376.33338.40345.650.00-363059.54%
NVDA260116C004200002024-02-20 2:01PM EST2026-01-16337.08340.75349.80-38.92-10.35%1447159.76%
NVDA260618C004200002024-02-20 9:36AM EST2026-06-18367.80352.85357.90-15.25-3.98%19458.11%
NVDA261218C004200002024-02-20 9:36AM EST2026-12-18380.00361.65376.10-29.97-7.31%503057.51%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240223P004200002024-02-20 3:05PM EST2024-02-230.070.020.07-0.01-12.50%400460189.06%
NVDA240301P004200002024-02-20 3:39PM EST2024-03-010.230.120.24+0.07+43.75%3695119.04%
NVDA240308P004200002024-02-20 1:38PM EST2024-03-080.430.260.36+0.22+104.76%5710597.27%
NVDA240315P004200002024-02-20 3:48PM EST2024-03-150.540.510.59+0.16+42.11%2,1263,70588.09%
NVDA240322P004200002024-02-20 2:56PM EST2024-03-220.800.640.81+0.21+35.59%41780.57%
NVDA240328P004200002024-02-20 3:58PM EST2024-03-280.870.780.91+0.23+35.94%19575.39%
NVDA240419P004200002024-02-20 3:38PM EST2024-04-191.311.221.30+0.29+28.43%1401,31663.50%
NVDA240517P004200002024-02-20 2:50PM EST2024-05-172.101.982.13+0.47+28.83%1082456.82%
NVDA240621P004200002024-02-20 2:00PM EST2024-06-213.983.904.00+0.66+19.88%121,37954.49%
NVDA240719P004200002024-02-20 12:57PM EST2024-07-195.895.005.30+1.59+36.98%1949452.07%
NVDA240816P004200002024-02-20 2:58PM EST2024-08-166.636.356.60+1.56+30.77%916750.42%
NVDA240920P004200002024-02-20 3:06PM EST2024-09-208.928.658.90+1.77+24.76%161,30349.94%
NVDA241115P004200002024-02-20 2:13PM EST2024-11-1512.3011.6012.10+2.35+23.62%198048.36%
NVDA241220P004200002024-02-20 3:26PM EST2024-12-2014.5014.0514.50+2.15+17.41%19653047.99%
NVDA250117P004200002024-02-20 3:45PM EST2025-01-1716.0015.6016.05+2.60+19.40%92,67947.39%
NVDA250620P004200002024-02-20 1:48PM EST2025-06-2026.1024.4525.05+4.10+18.64%123445.52%
NVDA251219P004200002024-02-14 9:51AM EST2025-12-1931.1833.6034.650.00-129043.97%
NVDA260116P004200002024-02-16 10:34AM EST2026-01-1635.2434.4535.80+2.56+7.83%11,05043.65%
NVDA260618P004200002024-02-20 12:56PM EST2026-06-1843.7539.8542.90+6.01+15.92%23842.66%
NVDA261218P004200002024-02-20 10:05AM EST2026-12-1850.0044.5551.10+4.00+8.70%42641.85%