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
823,47 +0,68 (+0,08%)
Después del cierre: 04:06PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:590.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301C005900002024-03-01 2:40PM EST2024-03-01230.61229.25231.35+21.66+10.37%72520.00%
NVDA240308C005900002024-03-01 3:47PM EST2024-03-08231.36230.15232.00+28.06+13.80%136370.00%
NVDA240315C005900002024-03-01 2:39PM EST2024-03-15232.56227.00233.95+24.36+11.70%301,78784.23%
NVDA240322C005900002024-02-29 9:31AM EST2024-03-22207.00232.05234.700.00-15562.65%
NVDA240328C005900002024-02-22 1:28PM EST2024-03-28188.48233.10234.500.00-43160.28%
NVDA240419C005900002024-02-29 11:26AM EST2024-04-19207.75235.15236.850.00-66,25155.63%
NVDA240517C005900002024-03-01 10:09AM EST2024-05-17227.05239.40241.20+23.20+11.38%198354.28%
NVDA240621C005900002024-03-01 3:35PM EST2024-06-21246.65247.70249.30+24.14+10.85%862155.93%
NVDA240719C005900002024-02-29 12:49PM EST2024-07-19224.25251.45254.500.00-112854.50%
NVDA240816C005900002024-03-01 3:08PM EST2024-08-16256.70257.70259.00+19.49+8.22%28254.27%
NVDA240920C005900002024-02-29 9:52AM EST2024-09-20251.64264.65266.55+10.14+4.20%735054.52%
NVDA241115C005900002024-03-01 12:21PM EST2024-11-15273.89276.10280.10+28.29+11.52%30011355.58%
NVDA241220C005900002024-03-01 2:39PM EST2024-12-20283.90282.35284.20+32.90+13.11%156654.88%
NVDA250117C005900002024-02-27 3:03PM EST2025-01-17262.79287.40289.000.00-272854.87%
NVDA250221C005900002024-02-23 12:26PM EST2025-02-21276.83294.10296.300.00-56755.32%
NVDA250620C005900002024-03-01 10:51AM EST2025-06-20303.39313.10314.90+6.02+2.02%228155.17%
NVDA251219C005900002024-02-28 3:54PM EST2025-12-19301.03337.50341.150.00-222255.03%
NVDA260116C005900002024-02-20 3:22PM EST2026-01-16241.03341.20343.750.00-14754.88%
NVDA260618C005900002024-02-27 1:29PM EST2026-06-18336.04348.25373.250.00-21954.75%
NVDA261218C005900002024-02-26 2:50PM EST2026-12-18357.80378.25384.050.00-71,16954.79%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240301P005900002024-03-01 3:28PM EST2024-03-010.010.000.000.00-21,90850.00%
NVDA240308P005900002024-03-01 3:23PM EST2024-03-080.060.020.03-0.02-25.00%14543273.83%
NVDA240315P005900002024-03-01 3:40PM EST2024-03-150.150.150.16-0.06-28.57%823,79864.36%
NVDA240322P005900002024-03-01 11:39AM EST2024-03-220.430.380.42-0.06-12.24%2152259.52%
NVDA240328P005900002024-03-01 1:59PM EST2024-03-280.500.480.53-0.22-30.56%5845554.44%
NVDA240405P005900002024-03-01 1:23PM EST2024-04-050.800.690.76-0.19-19.19%611750.56%
NVDA240419P005900002024-03-01 3:15PM EST2024-04-191.351.261.28-0.26-16.15%223,44146.91%
NVDA240517P005900002024-03-01 3:49PM EST2024-05-172.932.862.96-1.02-25.82%371,57843.82%
NVDA240621P005900002024-03-01 3:48PM EST2024-06-217.537.407.65-1.69-18.33%12990045.34%
NVDA240719P005900002024-03-01 3:07PM EST2024-07-1910.259.9010.10-1.60-13.50%257843.79%
NVDA240816P005900002024-02-28 3:48PM EST2024-08-1617.0512.6512.950.00-1118643.04%
NVDA240920P005900002024-03-01 3:09PM EST2024-09-2018.0017.5517.95-2.50-12.20%1328243.53%
NVDA241115P005900002024-03-01 1:44PM EST2024-11-1524.1523.5524.10-2.65-9.89%511342.81%
NVDA241220P005900002024-02-28 3:51PM EST2024-12-2029.9228.1528.70-4.08-12.00%8052742.98%
NVDA250117P005900002024-03-01 12:23PM EST2025-01-1731.6030.9531.35-3.65-10.35%121,39742.55%
NVDA250221P005900002024-02-29 3:37PM EST2025-02-2138.7035.1535.800.00-11642.71%
NVDA250620P005900002024-03-01 10:57AM EST2025-06-2047.5546.4047.15-4.63-8.87%1009541.82%
NVDA251219P005900002024-02-26 11:34AM EST2025-12-1965.2161.0062.350.00-16740.78%
NVDA260116P005900002024-02-28 3:45PM EST2026-01-1668.3562.8563.800.00-72440.41%
NVDA260618P005900002024-02-23 11:09AM EST2026-06-1881.6372.9574.850.00-23739.77%
NVDA261218P005900002024-02-29 11:36AM EST2026-12-1886.0583.9586.30-1.65-1.88%16539.02%