Mercados españoles cerrados en 2 hrs 21 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
419,11-3,11 (-0,74%)
Al cierre: 04:00PM EDT
423,00 +3,89 (+0,93%)
Antes de la apertura: 09:09AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:440.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230929C004400002023-09-26 3:59PM EDT2023-09-291.100.000.000.00-24,43016,60812.50%
NVDA231006C004400002023-09-26 3:59PM EDT2023-10-064.650.000.000.00-2,7672,2156.25%
NVDA231013C004400002023-09-26 3:59PM EDT2023-10-137.830.000.000.00-5961,4306.25%
NVDA231020C004400002023-09-26 3:59PM EDT2023-10-2010.600.000.000.00-1,4679,9773.13%
NVDA231027C004400002023-09-26 3:51PM EDT2023-10-2713.190.000.000.00-1354583.13%
NVDA231103C004400002023-09-26 3:59PM EDT2023-11-0315.710.000.000.00-1355033.13%
NVDA231117C004400002023-09-26 3:56PM EDT2023-11-1719.900.000.000.00-8343,3773.13%
NVDA231215C004400002023-09-26 3:34PM EDT2023-12-1530.870.000.000.00-582,6573.13%
NVDA240119C004400002023-09-26 3:35PM EDT2024-01-1937.300.000.000.00-2912,5801.56%
NVDA240216C004400002023-09-26 3:18PM EDT2024-02-1643.000.000.000.00-221,0991.56%
NVDA240315C004400002023-09-26 3:55PM EDT2024-03-1549.600.000.000.00-71,0591.56%
NVDA240419C004400002023-09-26 10:37AM EDT2024-04-1957.950.000.000.00-112611.56%
NVDA240621C004400002023-09-26 12:22PM EDT2024-06-2166.400.000.000.00-22,6611.56%
NVDA240920C004400002023-09-26 10:38AM EDT2024-09-2080.960.000.000.00-51310.78%
NVDA241220C004400002023-09-26 2:51PM EDT2024-12-2090.400.000.000.00-7800.78%
NVDA250117C004400002023-09-26 10:09AM EDT2025-01-1792.550.000.000.00-26970.78%
NVDA250620C004400002023-09-22 2:33PM EDT2025-06-20104.920.000.000.00-87570.78%
NVDA251219C004400002023-09-25 3:06PM EDT2025-12-19124.250.000.000.00-223720.78%
NVDA260116C004400002023-09-26 3:39PM EDT2026-01-16125.900.000.000.00-3520.78%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230929P004400002023-09-26 3:57PM EDT2023-09-2922.170.000.000.00-4,4414,2250.00%
NVDA231006P004400002023-09-26 3:57PM EDT2023-10-0625.160.000.000.00-3411,3380.00%
NVDA231013P004400002023-09-26 2:12PM EDT2023-10-1325.940.000.000.00-268440.00%
NVDA231020P004400002023-09-26 3:59PM EDT2023-10-2030.000.000.000.00-80710,0390.00%
NVDA231027P004400002023-09-26 3:21PM EDT2023-10-2732.040.000.000.00-164100.00%
NVDA231103P004400002023-09-26 11:30AM EDT2023-11-0332.500.000.000.00-2360.00%
NVDA231117P004400002023-09-26 3:59PM EDT2023-11-1737.280.000.000.00-702,5620.00%
NVDA231215P004400002023-09-26 3:40PM EDT2023-12-1547.100.000.000.00-652,9350.00%
NVDA240119P004400002023-09-26 3:48PM EDT2024-01-1951.650.000.000.00-1093,1490.00%
NVDA240216P004400002023-09-26 11:29AM EDT2024-02-1653.900.000.000.00-126490.00%
NVDA240315P004400002023-09-26 3:03PM EDT2024-03-1559.450.000.000.00-431,2700.00%
NVDA240419P004400002023-09-26 3:41PM EDT2024-04-1963.300.000.000.00-43830.00%
NVDA240621P004400002023-09-26 3:18PM EDT2024-06-2170.100.000.000.00-91,2670.00%
NVDA240920P004400002023-09-26 2:25PM EDT2024-09-2075.000.000.000.00-22840.00%
NVDA241220P004400002023-09-21 10:05AM EDT2024-12-2085.650.000.000.00-15980.00%
NVDA250117P004400002023-09-26 1:56PM EDT2025-01-1783.800.000.000.00-158770.00%
NVDA250620P004400002023-09-26 2:26PM EDT2025-06-2092.300.000.000.00-231550.00%
NVDA251219P004400002023-09-26 11:24AM EDT2025-12-19101.300.000.000.00-21250.00%
NVDA260116P004400002023-09-26 2:44PM EDT2026-01-16102.400.000.000.00-61640.00%