Mercados españoles cerrados en 1 hr 29 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
907,22+4,72 (+0,52%)
A partir del 11:01AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:760.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328C007600002024-03-28 10:33AM EDT2024-03-28149.13148.55150.15+11.88+8.66%9336211.35%
NVDA240405C007600002024-03-27 10:48AM EDT2024-04-05142.39149.20149.900.00-3911671.79%
NVDA240412C007600002024-03-27 3:19PM EDT2024-04-12136.65149.70151.750.00-31559.06%
NVDA240419C007600002024-03-27 3:48PM EDT2024-04-19147.67153.15155.600.00-881,08759.49%
NVDA240426C007600002024-03-27 3:58PM EDT2024-04-26152.48156.15157.400.00-3856.91%
NVDA240503C007600002024-03-27 10:09AM EDT2024-05-03151.330.000.000.00---0.00%
NVDA240517C007600002024-03-27 3:54PM EDT2024-05-17165.60165.15166.30+4.60+2.86%255655.19%
NVDA240621C007600002024-03-28 9:40AM EDT2024-06-21182.85187.20188.20-13.01-6.64%21,71060.33%
NVDA240719C007600002024-03-27 3:42PM EDT2024-07-19191.31196.05196.900.00-1273658.05%
NVDA240816C007600002024-03-27 11:31AM EDT2024-08-16196.35205.35206.450.00-215957.31%
NVDA240920C007600002024-03-27 2:28PM EDT2024-09-20215.35218.45220.300.00-1239557.96%
NVDA241018C007600002024-03-26 3:17PM EDT2024-10-18257.85226.75227.900.00-81357.44%
NVDA241115C007600002024-03-28 10:19AM EDT2024-11-15233.20236.60238.00-11.80-4.82%15458.06%
NVDA241220C007600002024-03-27 10:18AM EDT2024-12-20245.00246.65248.15+2.70+1.11%137258.05%
NVDA250117C007600002024-03-28 10:27AM EDT2025-01-17251.15253.70254.75-32.75-11.54%154957.75%
NVDA250221C007600002024-03-26 10:07AM EDT2025-02-21302.50262.55264.250.00-12657.79%
NVDA250321C007600002024-03-28 9:57AM EDT2025-03-21273.50269.10270.40+8.70+3.29%410857.61%
NVDA250620C007600002024-03-26 12:31PM EDT2025-06-20321.50291.05292.750.00-768758.03%
NVDA251219C007600002024-03-26 12:16PM EDT2025-12-19355.54325.65327.400.00-418457.69%
NVDA260116C007600002024-03-20 12:07PM EDT2026-01-16310.90330.20332.100.00-112357.60%
NVDA260618C007600002024-03-26 9:35AM EDT2026-06-18401.55357.45359.000.00-23557.99%
NVDA261218C007600002024-03-27 11:49AM EDT2026-12-18375.30383.85388.050.00-66158.12%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328P007600002024-03-28 10:44AM EDT2024-03-280.010.000.02-0.01-50.00%1,4523,171106.25%
NVDA240405P007600002024-03-28 10:30AM EDT2024-04-050.310.250.27-0.19-38.00%13564749.95%
NVDA240412P007600002024-03-28 10:25AM EDT2024-04-121.251.051.10-0.24-16.11%936646.51%
NVDA240419P007600002024-03-28 10:41AM EDT2024-04-192.672.562.63-1.33-33.25%702,14746.12%
NVDA240426P007600002024-03-28 10:25AM EDT2024-04-264.664.204.55-0.44-8.63%2029746.02%
NVDA240503P007600002024-03-28 10:14AM EDT2024-05-037.096.206.50-1.18-14.27%16645.63%
NVDA240517P007600002024-03-28 10:37AM EDT2024-05-179.959.8010.00-2.25-18.44%1799644.30%
NVDA240621P007600002024-03-28 10:34AM EDT2024-06-2128.8928.8029.20-1.52-5.00%961451.41%
NVDA240719P007600002024-03-28 10:35AM EDT2024-07-1934.7034.4034.70-2.79-7.44%660348.57%
NVDA240816P007600002024-03-27 3:11PM EDT2024-08-1644.8040.9041.450.00-664747.53%
NVDA240920P007600002024-03-27 3:12PM EDT2024-09-2051.7550.7051.35-3.45-6.25%437747.67%
NVDA241018P007600002024-03-27 11:49AM EDT2024-10-1860.2555.5556.400.00-14246.66%
NVDA241115P007600002024-03-28 10:32AM EDT2024-11-1562.6061.8062.45-2.25-3.47%23946.39%
NVDA241220P007600002024-03-27 12:29PM EDT2024-12-2072.8069.1569.900.00-2727346.23%
NVDA250117P007600002024-03-28 10:43AM EDT2025-01-1773.3572.7573.80-5.32-6.76%31,43045.46%
NVDA250221P007600002024-03-21 10:50AM EDT2025-02-2179.6079.5580.450.00-42145.34%
NVDA250321P007600002024-03-28 10:14AM EDT2025-03-2185.9083.9085.00-1.74-1.99%310745.08%
NVDA250620P007600002024-03-27 2:44PM EDT2025-06-20100.3696.8098.000.00-2016944.17%
NVDA251219P007600002024-03-27 1:49PM EDT2025-12-19120.88118.85119.950.00-53942.79%
NVDA260116P007600002024-03-25 1:15PM EDT2026-01-16114.32121.10122.350.00-52842.47%
NVDA260618P007600002024-03-19 11:28AM EDT2026-06-18143.20136.50137.850.00-103341.69%
NVDA261218P007600002024-03-25 10:07AM EDT2026-12-18145.57151.75153.850.00-306740.87%