Mercados españoles cerrados en 4 hrs 49 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
447,82+12,83 (+2,95%)
Al cierre: 04:00PM EDT
450,35 +2,53 (+0,56%)
Antes de la apertura: 06:41AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:420.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006C004200002023-10-02 3:59PM EDT2023-10-0629.000.000.000.00-2,85400.00%
NVDA231013C004200002023-10-02 3:47PM EDT2023-10-1329.750.000.000.00-15500.00%
NVDA231020C004200002023-10-02 3:59PM EDT2023-10-2034.100.000.000.00-51300.00%
NVDA231027C004200002023-10-02 2:45PM EDT2023-10-2734.060.000.000.00-1700.00%
NVDA231103C004200002023-10-02 3:54PM EDT2023-11-0337.790.000.000.00-4200.00%
NVDA231110C004200002023-10-02 1:29PM EDT2023-11-1041.560.000.000.00-1400.00%
NVDA231117C004200002023-10-02 3:59PM EDT2023-11-1743.700.000.000.00-23000.00%
NVDA231215C004200002023-10-02 3:33PM EDT2023-12-1553.600.000.000.00-9600.00%
NVDA240119C004200002023-10-02 3:02PM EDT2024-01-1960.300.000.000.00-3800.00%
NVDA240216C004200002023-10-02 3:35PM EDT2024-02-1667.130.000.000.00-3100.00%
NVDA240315C004200002023-10-02 3:59PM EDT2024-03-1575.900.000.000.00-3400.00%
NVDA240419C004200002023-10-02 2:50PM EDT2024-04-1978.400.000.000.00-400.00%
NVDA240517C004200002023-10-02 2:11PM EDT2024-05-1783.950.000.000.00-300.00%
NVDA240621C004200002023-10-02 2:39PM EDT2024-06-2189.030.000.000.00-2900.00%
NVDA240920C004200002023-10-02 2:10PM EDT2024-09-20102.550.000.000.00-1600.00%
NVDA241220C004200002023-09-29 11:09AM EDT2024-12-20110.000.000.000.00-300.00%
NVDA250117C004200002023-10-02 3:49PM EDT2025-01-17117.000.000.000.00-900.00%
NVDA250620C004200002023-09-29 2:10PM EDT2025-06-20125.140.000.000.00-300.00%
NVDA251219C004200002023-10-02 1:53PM EDT2025-12-19152.250.000.000.00-400.00%
NVDA260116C004200002023-10-02 3:41PM EDT2026-01-16152.450.000.000.00-300.00%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231006P004200002023-10-02 3:59PM EDT2023-10-060.650.000.000.00-15,583012.50%
NVDA231013P004200002023-10-02 3:59PM EDT2023-10-132.970.000.000.00-2,27306.25%
NVDA231020P004200002023-10-02 3:59PM EDT2023-10-205.250.000.000.00-2,42806.25%
NVDA231027P004200002023-10-02 3:59PM EDT2023-10-277.400.000.000.00-78806.25%
NVDA231103P004200002023-10-02 3:56PM EDT2023-11-039.550.000.000.00-50906.25%
NVDA231110P004200002023-10-02 3:46PM EDT2023-11-1011.900.000.000.00-5903.13%
NVDA231117P004200002023-10-02 3:38PM EDT2023-11-1713.630.000.000.00-1,16803.13%
NVDA231215P004200002023-10-02 3:58PM EDT2023-12-1522.600.000.000.00-19303.13%
NVDA240119P004200002023-10-02 3:23PM EDT2024-01-1928.750.000.000.00-7603.13%
NVDA240216P004200002023-10-02 1:30PM EDT2024-02-1631.680.000.000.00-1403.13%
NVDA240315P004200002023-10-02 3:59PM EDT2024-03-1536.750.000.000.00-5401.56%
NVDA240419P004200002023-09-29 12:13PM EDT2024-04-1943.650.000.000.00-1501.56%
NVDA240517P004200002023-09-28 1:01PM EDT2024-05-1748.400.000.000.00-1501.56%
NVDA240621P004200002023-09-29 9:32AM EDT2024-06-2150.350.000.000.00-301.56%
NVDA240920P004200002023-10-02 3:51PM EDT2024-09-2056.000.000.000.00-1601.56%
NVDA241220P004200002023-10-02 12:06PM EDT2024-12-2062.400.000.000.00-901.56%
NVDA250117P004200002023-10-02 2:08PM EDT2025-01-1764.380.000.000.00-1201.56%
NVDA250620P004200002023-09-20 2:02PM EDT2025-06-2078.600.000.000.00-2400.78%
NVDA251219P004200002023-10-02 12:54PM EDT2025-12-1982.140.000.000.00-1600.78%
NVDA260116P004200002023-10-02 3:49PM EDT2026-01-1683.450.000.000.00-7900.78%