Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
822,79+31,67 (+4,00%)
Al cierre: 04:00PM EST
826,56 +3,77 (+0,46%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:480.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240308C004800002024-03-01 11:55AM EST2024-03-08339.26341.75344.55+28.96+9.33%413173.83%
NVDA240315C004800002024-03-01 12:47PM EST2024-03-15338.94342.60344.95+23.94+7.60%234,279134.94%
NVDA240322C004800002024-03-01 12:46PM EST2024-03-22339.76343.00345.70+25.72+8.19%44116.72%
NVDA240419C004800002024-03-01 12:46PM EST2024-04-19342.60345.70347.70+34.68+11.26%152088.78%
NVDA240517C004800002024-03-01 2:21PM EST2024-05-17347.90347.95350.40+22.40+6.88%185878.28%
NVDA240621C004800002024-03-01 3:45PM EST2024-06-21350.85350.60355.40+28.83+8.95%11,17372.53%
NVDA240719C004800002024-03-01 3:07PM EST2024-07-19351.84353.40357.60+22.67+6.89%129968.70%
NVDA240816C004800002024-03-01 12:43PM EST2024-08-16355.07356.25360.90+15.80+4.66%24866.64%
NVDA240920C004800002024-03-01 12:25PM EST2024-09-20358.00360.45364.95+20.70+6.14%161165.01%
NVDA241115C004800002024-02-22 10:48AM EST2024-11-15326.30368.20370.950.00-19763.43%
NVDA241220C004800002024-03-01 3:59PM EST2024-12-20374.50372.75375.00+28.12+8.12%729862.75%
NVDA250117C004800002024-03-01 2:50PM EST2025-01-17376.50376.60378.60+25.48+7.26%341,16462.51%
NVDA250221C004800002024-02-26 9:36AM EST2025-02-21363.22380.15384.450.00-1462.33%
NVDA250620C004800002024-02-29 11:22AM EST2025-06-20367.00394.45397.400.00-535861.01%
NVDA251219C004800002024-03-01 10:46AM EST2025-12-19403.00412.75417.35+17.70+4.59%274559.78%
NVDA260116C004800002024-02-29 10:28AM EST2026-01-16391.15414.65420.400.00-199059.52%
NVDA260618C004800002024-02-23 11:24AM EST2026-06-18401.22429.60434.500.00-210258.93%
NVDA261218C004800002024-02-29 9:30AM EST2026-12-18416.55444.15451.050.00-25558.27%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240308P004800002024-03-01 3:52PM EST2024-03-080.010.000.030.00-87220128.13%
NVDA240315P004800002024-03-01 3:48PM EST2024-03-150.060.050.07-0.01-14.29%5514,20898.05%
NVDA240322P004800002024-02-29 10:45AM EST2024-03-220.100.060.16-0.07-41.18%110183.69%
NVDA240328P004800002024-03-01 2:45PM EST2024-03-280.150.070.15-0.07-31.82%39173.44%
NVDA240405P004800002024-03-01 12:11PM EST2024-04-050.260.120.20-0.07-21.21%3466.70%
NVDA240419P004800002024-03-01 3:46PM EST2024-04-190.320.280.33-0.05-13.51%351,43460.30%
NVDA240517P004800002024-03-01 3:30PM EST2024-05-170.720.620.71-0.11-13.25%1301,70652.83%
NVDA240621P004800002024-03-01 2:02PM EST2024-06-211.961.841.97-0.20-9.26%31,31851.21%
NVDA240719P004800002024-02-29 3:44PM EST2024-07-193.162.622.810.00-243249.00%
NVDA240816P004800002024-03-01 12:42PM EST2024-08-164.003.703.90-0.45-10.11%18147.59%
NVDA240920P004800002024-03-01 2:45PM EST2024-09-205.805.605.95-1.00-14.71%690647.28%
NVDA241115P004800002024-03-01 2:56PM EST2024-11-158.958.709.00-0.85-8.67%435946.10%
NVDA241220P004800002024-03-01 2:32PM EST2024-12-2011.5511.2011.55-1.00-7.97%628746.13%
NVDA250117P004800002024-03-01 2:16PM EST2025-01-1713.1512.7513.00-1.22-8.49%1688645.51%
NVDA250221P004800002024-02-29 11:40AM EST2025-02-2116.3014.8015.75-1.45-8.17%32545.64%
NVDA250620P004800002024-03-01 10:42AM EST2025-06-2023.5822.3523.00-0.42-1.75%333744.43%
NVDA251219P004800002024-03-01 3:55PM EST2025-12-1933.1032.3033.70-5.35-13.91%11,20543.19%
NVDA260116P004800002024-03-01 10:40AM EST2026-01-1634.9033.8534.50-0.90-2.51%530642.67%
NVDA260618P004800002024-02-22 12:50PM EST2026-06-1846.6841.2542.700.00-38841.93%
NVDA261218P004800002024-03-01 3:50PM EST2026-12-1850.0749.5551.50-1.83-3.53%104941.08%