Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
903,56+1,06 (+0,12%)
Al cierre: 04:00PM EDT
902,39 -1,17 (-0,13%)
Después del cierre: 05:33PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:600.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328C006000002024-03-28 3:54PM EDT2024-03-28303.91300.20305.50+1.91+0.63%168181419.14%
NVDA240405C006000002024-03-28 3:25PM EDT2024-04-05306.24302.50304.80+3.75+1.24%129793.75%
NVDA240412C006000002024-03-28 1:47PM EDT2024-04-12305.44303.20305.70-41.38-11.93%149592.55%
NVDA240419C006000002024-03-28 1:12PM EDT2024-04-19307.61304.15306.45+9.31+3.12%43,73285.77%
NVDA240426C006000002024-03-26 12:41PM EDT2024-04-26348.55304.25308.000.00-11180.41%
NVDA240517C006000002024-03-28 11:23AM EDT2024-05-17314.98307.05310.55+7.28+2.37%101,38171.22%
NVDA240621C006000002024-03-28 10:59AM EDT2024-06-21319.81314.45317.45+4.81+1.53%95,47967.92%
NVDA240719C006000002024-03-27 2:18PM EDT2024-07-19320.87317.85322.700.00-1263564.41%
NVDA240816C006000002024-03-27 11:31AM EDT2024-08-16318.47322.95328.050.00-439162.96%
NVDA240920C006000002024-03-28 3:52PM EDT2024-09-20333.50331.40336.25+5.50+1.68%24,70563.14%
NVDA241018C006000002024-03-28 9:46AM EDT2024-10-18344.00336.30341.05-53.00-13.35%12862.07%
NVDA241115C006000002024-03-28 3:09PM EDT2024-11-15346.00340.95346.85+4.93+1.45%19861.53%
NVDA241220C006000002024-03-28 11:05AM EDT2024-12-20357.40347.35353.20+13.05+3.79%195560.99%
NVDA250117C006000002024-03-28 2:56PM EDT2025-01-17358.05356.95358.55+4.05+1.14%283,73761.94%
NVDA250221C006000002024-03-28 12:04PM EDT2025-02-21367.50361.50363.95+7.57+2.10%614260.97%
NVDA250321C006000002024-03-28 12:00PM EDT2025-03-21373.13366.50368.95+0.23+0.06%137960.82%
NVDA250620C006000002024-03-27 3:32PM EDT2025-06-20379.70381.35386.900.00-341,22760.82%
NVDA251219C006000002024-03-26 2:29PM EDT2025-12-19416.75410.50412.85-37.67-8.29%289460.24%
NVDA260116C006000002024-03-27 9:35AM EDT2026-01-16431.30414.15416.750.00-170660.13%
NVDA260618C006000002024-03-27 10:06AM EDT2026-06-18435.00436.80438.850.00-117160.45%
NVDA261218C006000002024-03-28 3:30PM EDT2026-12-18461.03456.35461.55+4.03+0.88%436659.96%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328P006000002024-03-27 1:10PM EDT2024-03-280.010.000.010.00-11,998225.00%
NVDA240405P006000002024-03-28 3:47PM EDT2024-04-050.020.020.05-0.02-50.00%14358286.33%
NVDA240412P006000002024-03-28 3:14PM EDT2024-04-120.090.080.09-0.06-40.00%37332370.12%
NVDA240419P006000002024-03-28 3:47PM EDT2024-04-190.280.240.36-0.06-17.65%1155,85866.94%
NVDA240426P006000002024-03-28 1:09PM EDT2024-04-260.440.340.440.00-2169160.50%
NVDA240503P006000002024-03-27 10:27AM EDT2024-05-030.780.150.900.00-24356.59%
NVDA240517P006000002024-03-28 3:27PM EDT2024-05-170.950.910.98-0.14-12.84%2424,97052.32%
NVDA240621P006000002024-03-28 3:27PM EDT2024-06-214.904.855.15-0.62-11.23%2683,87554.30%
NVDA240719P006000002024-03-28 3:53PM EDT2024-07-196.886.757.10-1.17-14.53%1072150.79%
NVDA240816P006000002024-03-28 12:56PM EDT2024-08-169.459.209.65-0.90-8.70%2395049.43%
NVDA240920P006000002024-03-28 11:57AM EDT2024-09-2014.2413.6514.25-0.81-5.38%22,01149.30%
NVDA241018P006000002024-03-27 11:31AM EDT2024-10-1818.8516.1517.000.00-39048.30%
NVDA241115P006000002024-03-27 3:16PM EDT2024-11-1522.4519.6021.000.00-171,20848.46%
NVDA241220P006000002024-03-28 3:57PM EDT2024-12-2024.3724.0524.90-2.98-10.90%921,56047.86%
NVDA250117P006000002024-03-28 3:26PM EDT2025-01-1727.0026.6027.30-2.15-7.38%103,88347.05%
NVDA250221P006000002024-03-25 3:59PM EDT2025-02-2130.0830.4531.400.00-37446.83%
NVDA250321P006000002024-03-27 3:03PM EDT2025-03-2136.5033.4534.500.00-1318546.61%
NVDA250620P006000002024-03-28 3:31PM EDT2025-06-2043.1542.5043.55-3.65-7.80%31,66645.72%
NVDA251219P006000002024-03-28 2:51PM EDT2025-12-1960.0459.2060.40-2.46-3.94%32,52744.58%
NVDA260116P006000002024-03-28 3:29PM EDT2026-01-1661.6561.0562.15-3.64-5.58%672244.21%
NVDA260618P006000002024-03-28 3:38PM EDT2026-06-1874.0073.2074.70+2.40+3.35%142243.57%
NVDA261218P006000002024-03-28 3:43PM EDT2026-12-1886.8085.1587.25-0.85-0.97%291,42242.66%