Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
674,72-19,80 (-2,85%)
Al cierre: 04:00PM EST
713,44 +38,72 (+5,74%)
Después del cierre: 04:41PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:430.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240223C004300002024-02-20 10:20AM EST2024-02-23262.35241.60248.000.00-165180.86%
NVDA240301C004300002024-02-12 3:39PM EST2024-03-01295.65242.40247.900.00-215120.02%
NVDA240308C004300002024-02-16 10:25AM EST2024-03-08304.00243.50248.900.00-11110.84%
NVDA240315C004300002024-02-21 3:26PM EST2024-03-15241.47245.20249.05-22.41-8.49%141,740101.83%
NVDA240419C004300002024-02-20 10:49AM EST2024-04-19260.82247.85252.750.00-436077.71%
NVDA240517C004300002024-02-21 12:13PM EST2024-05-17248.23250.10256.20+0.10+0.04%540871.01%
NVDA240621C004300002024-02-21 1:58PM EST2024-06-21252.95254.15260.40-15.25-5.69%111,85167.13%
NVDA240719C004300002024-02-21 3:56PM EST2024-07-19260.45256.35263.90-49.53-15.98%42264.51%
NVDA240816C004300002024-02-15 1:26PM EST2024-08-16320.04259.50266.950.00-253062.91%
NVDA240920C004300002024-02-21 3:48PM EST2024-09-20263.60263.80271.35-19.70-6.95%323061.94%
NVDA241115C004300002024-02-15 2:58PM EST2024-11-15328.65270.10279.100.00-52061.02%
NVDA241220C004300002024-02-21 3:47PM EST2024-12-20273.84274.45282.00-44.96-14.10%427460.13%
NVDA250117C004300002024-02-21 2:51PM EST2025-01-17275.04277.75288.35-23.78-7.96%6299760.91%
NVDA250620C004300002024-02-21 2:01PM EST2025-06-20293.42294.40302.00-23.38-7.38%236758.64%
NVDA251219C004300002024-02-13 11:14AM EST2025-12-19368.00311.30319.300.00-696257.64%
NVDA260116C004300002024-02-15 9:33AM EST2026-01-16374.55310.40328.000.00-123058.14%
NVDA260618C004300002024-01-25 3:45PM EST2026-06-18275.61320.00340.000.00-93356.80%
NVDA261218C004300002024-02-20 12:02PM EST2026-12-18353.25334.00354.000.00-23356.37%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240223P004300002024-02-21 3:59PM EST2024-02-230.200.180.21+0.13+185.71%816611198.83%
NVDA240301P004300002024-02-21 3:59PM EST2024-03-010.380.310.38+0.13+52.00%7496116.70%
NVDA240308P004300002024-02-21 3:04PM EST2024-03-080.610.530.67+0.09+17.31%324096.39%
NVDA240315P004300002024-02-21 3:58PM EST2024-03-150.900.830.95+0.24+36.36%2174,69185.94%
NVDA240322P004300002024-02-21 3:59PM EST2024-03-221.170.961.21+0.14+13.59%155778.00%
NVDA240328P004300002024-02-21 3:57PM EST2024-03-281.301.031.32+0.30+30.00%142872.31%
NVDA240419P004300002024-02-21 3:05PM EST2024-04-191.561.461.62-0.07-4.29%1333,62659.91%
NVDA240517P004300002024-02-21 3:20PM EST2024-05-172.522.272.43-0.17-6.32%435253.26%
NVDA240621P004300002024-02-21 2:10PM EST2024-06-214.784.454.60+0.28+6.22%501,32151.50%
NVDA240719P004300002024-02-21 3:39PM EST2024-07-195.715.505.85-0.19-3.22%323549.31%
NVDA240816P004300002024-02-20 2:47PM EST2024-08-167.136.807.25-0.27-3.65%39747.74%
NVDA240920P004300002024-02-21 3:44PM EST2024-09-209.459.259.75-1.29-12.01%121,60547.24%
NVDA241115P004300002024-02-20 2:48PM EST2024-11-1512.9512.3013.10-0.35-2.63%112845.81%
NVDA241220P004300002024-02-21 12:58PM EST2024-12-2015.6715.1515.65-0.68-4.16%7919145.56%
NVDA250117P004300002024-02-21 3:55PM EST2025-01-1717.0016.9517.35-1.26-6.90%2321,24045.10%
NVDA250620P004300002024-02-21 10:02AM EST2025-06-2027.3526.1527.10+3.50+14.68%234643.72%
NVDA251219P004300002024-02-21 3:27PM EST2025-12-1937.0535.7537.10-1.50-3.89%32,00842.36%
NVDA260116P004300002024-02-15 3:28PM EST2026-01-1634.9036.5038.100.00-514441.98%
NVDA260618P004300002024-02-15 3:09PM EST2026-06-1841.4540.3549.000.00-13542.58%
NVDA261218P004300002024-02-21 9:36AM EST2026-12-1854.0047.0056.00+3.22+6.34%35141.19%