Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,27-4,43 (-2,72%)
Al cierre: 04:00PM EST
158,18 -0,09 (-0,06%)
Después del cierre: 04:10PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221202C000650002022-11-28 1:17PM EST65.0095.4693.1593.35+33.11+53.10%31307.81%
NVDA221202C000850002022-11-25 12:35PM EST85.0078.7471.7076.100.00-11300.98%
NVDA221202C000900002022-11-25 12:47PM EST90.0073.4966.8070.050.00-1617220.31%
NVDA221202C000950002022-11-25 11:46AM EST95.0068.3061.5566.100.00-3236247.66%
NVDA221202C001000002022-11-25 12:45PM EST100.0063.5857.6560.600.00-24119246.48%
NVDA221202C001020002022-11-25 9:40AM EST102.0061.2854.5558.700.00-11200.78%
NVDA221202C001030002022-10-19 8:42AM EST103.0020.800.000.000.00--210.00%
NVDA221202C001040002022-10-18 10:07AM EST104.0019.6053.8056.400.00-216227.34%
NVDA221202C001050002022-11-28 2:05PM EST105.0054.6951.7054.05-3.38-5.82%379220.12%
NVDA221202C001060002022-11-09 12:45PM EST106.0034.1050.8053.050.00-119215.82%
NVDA221202C001070002022-10-21 11:55AM EST107.0020.8545.5548.950.00-10330.00%
NVDA221202C001080002022-11-22 1:09PM EST108.0050.0548.6551.450.00-13227.83%
NVDA221202C001090002022-11-22 1:09PM EST109.0049.0547.9049.900.00-163194.34%
NVDA221202C001100002022-11-28 11:00AM EST110.0051.1546.6550.95-3.02-5.58%1138183.98%
NVDA221202C001110002022-11-17 10:27AM EST111.0052.4045.6050.100.00-812183.40%
NVDA221202C001120002022-10-26 9:00AM EST112.0023.400.000.000.00-1200.00%
NVDA221202C001130002022-11-03 8:50AM EST113.0020.6043.5546.000.00-239184.28%
NVDA221202C001140002022-11-25 12:14PM EST114.0049.6542.7545.300.00-410195.02%
NVDA221202C001150002022-11-25 12:26PM EST115.0048.5541.8044.550.00-520201.37%
NVDA221202C001160002022-11-18 2:00PM EST116.0036.3040.8042.950.00-12169.82%
NVDA221202C001170002022-11-28 9:34AM EST117.0043.9339.9041.90-2.60-5.59%15163.28%
NVDA221202C001180002022-11-28 9:34AM EST118.0042.9539.0040.90+4.60+11.99%121159.47%
NVDA221202C001190002022-11-09 3:50PM EST119.0021.9037.8040.300.00-118174.41%
NVDA221202C001200002022-11-28 9:35AM EST120.0040.9736.7039.00-2.63-6.03%188157.03%
NVDA221202C001210002022-11-28 1:47PM EST121.0039.2835.8038.25+1.13+2.96%772164.26%
NVDA221202C001220002022-11-28 10:29AM EST122.0039.3134.7037.65-2.16-5.21%131175.20%
NVDA221202C001230002022-11-28 12:06PM EST123.0037.6033.6037.90-2.88-7.11%1647132.91%
NVDA221202C001240002022-11-23 9:55AM EST124.0038.8932.9534.750.00-121129.39%
NVDA221202C001250002022-11-28 1:14PM EST125.0035.1532.0035.00-3.30-8.58%12213109.38%
NVDA221202C001260002022-11-28 11:44AM EST126.0034.7030.7034.25-2.97-7.88%142104.10%
NVDA221202C001270002022-11-28 12:50PM EST127.0033.8729.9032.10-2.87-7.81%158134.91%
NVDA221202C001280002022-11-25 10:25AM EST128.0036.2028.6032.400.00-1224100.00%
NVDA221202C001290002022-11-28 1:27PM EST129.0031.7628.1029.85-3.16-9.05%437116.89%
NVDA221202C001300002022-11-28 3:31PM EST130.0027.7326.7029.65-5.92-17.59%193,240142.04%
NVDA221202C001310002022-11-25 12:45PM EST131.0032.5625.7528.050.00-1472118.07%
NVDA221202C001320002022-11-28 1:09PM EST132.0028.4425.1526.85-3.26-10.28%279106.40%
NVDA221202C001330002022-11-28 1:58PM EST133.0026.7324.7025.65-3.72-12.22%16893.65%
NVDA221202C001340002022-11-25 12:09PM EST134.0029.4623.7024.600.00-3210987.70%
NVDA221202C001350002022-11-28 3:44PM EST135.0023.1023.1024.25-5.35-18.80%2041588.28%
NVDA221202C001360002022-11-28 10:29AM EST136.0025.3021.8022.65-2.20-8.00%1021283.89%
NVDA221202C001370002022-11-28 3:08PM EST137.0021.9421.1021.80-4.64-17.46%715069.34%
NVDA221202C001380002022-11-28 3:39PM EST138.0019.5620.0020.60-5.60-22.26%2013950.39%
NVDA221202C001390002022-11-28 3:31PM EST139.0018.7719.0019.75-5.75-23.45%216557.81%
NVDA221202C001400002022-11-28 2:50PM EST140.0019.2517.9019.30-4.27-18.15%9384368.65%
NVDA221202C001410002022-11-28 2:40PM EST141.0018.2916.9517.75-4.66-20.31%612150.00%
NVDA221202C001420002022-11-28 1:12PM EST142.0018.4016.0016.80-3.53-16.10%3023651.56%
NVDA221202C001430002022-11-28 3:38PM EST143.0014.8015.0015.95-5.49-27.06%2017253.32%
NVDA221202C001440002022-11-28 3:24PM EST144.0014.3013.7014.85-4.95-25.71%1223664.65%
NVDA221202C001450002022-11-28 3:33PM EST145.0012.8713.2013.80-5.88-31.36%2583459.67%
NVDA221202C001460002022-11-28 3:36PM EST146.0012.1512.5513.00-5.28-30.29%1628855.42%
NVDA221202C001470002022-11-28 3:43PM EST147.0011.5011.7012.55-5.22-31.22%728761.13%
NVDA221202C001480002022-11-28 3:54PM EST148.0011.0010.6011.55-4.75-30.16%1140856.15%
NVDA221202C001490002022-11-28 3:50PM EST149.009.759.9510.60-5.15-34.56%2342456.69%
NVDA221202C001500002022-11-28 3:46PM EST150.008.989.209.80-4.45-33.13%4301,36457.08%
NVDA221202C001525002022-11-28 3:41PM EST152.506.877.357.45-4.33-38.66%14182153.03%
NVDA221202C001550002022-11-28 3:54PM EST155.005.775.555.65-3.41-37.15%9282,79751.15%
NVDA221202C001575002022-11-28 3:55PM EST157.504.204.154.25-3.10-42.47%1,4961,69951.59%
NVDA221202C001600002022-11-28 3:55PM EST160.002.972.952.99-2.72-47.80%7,7323,47550.78%
NVDA221202C001625002022-11-28 3:55PM EST162.502.041.982.00-2.23-52.22%11,0232,00749.95%
NVDA221202C001650002022-11-28 3:55PM EST165.001.251.291.30-1.81-59.15%20,4627,45649.59%
NVDA221202C001675002022-11-28 3:55PM EST167.500.780.760.78-1.34-63.21%8,9932,11248.68%
NVDA221202C001700002022-11-28 3:55PM EST170.000.460.440.47-0.92-66.67%10,0536,62148.73%
NVDA221202C001725002022-11-28 3:53PM EST172.500.250.250.28-0.67-72.83%2,2242,52749.12%
NVDA221202C001750002022-11-28 3:54PM EST175.000.150.150.16-0.40-72.73%4,1003,56249.41%
NVDA221202C001775002022-11-28 3:53PM EST177.500.090.090.09-0.25-73.53%1,92599249.81%
NVDA221202C001800002022-11-28 3:51PM EST180.000.060.050.06-0.15-71.43%1,7572,20950.78%
NVDA221202C001825002022-11-28 3:44PM EST182.500.040.030.04-0.08-66.67%70668452.34%
NVDA221202C001850002022-11-28 3:47PM EST185.000.020.020.03-0.05-71.43%1,3502,51154.30%
NVDA221202C001875002022-11-28 3:53PM EST187.500.020.020.03-0.05-71.43%5651,90058.59%
NVDA221202C001900002022-11-28 3:50PM EST190.000.010.010.02-0.03-75.00%8673,49458.59%
NVDA221202C001950002022-11-28 3:46PM EST195.000.010.000.01-0.01-50.00%3,0103,78559.38%
NVDA221202C002000002022-11-28 12:16PM EST200.000.010.000.010.00-585265.63%
NVDA221202C002050002022-11-28 9:55AM EST205.000.010.000.010.00-30787771.88%
NVDA221202C002100002022-11-28 9:42AM EST210.000.010.000.010.00-20066178.13%
NVDA221202C002150002022-11-23 1:31PM EST215.000.010.000.010.00-3433584.38%
NVDA221202C002200002022-11-23 10:13AM EST220.000.010.000.010.00-511390.63%
NVDA221202C002250002022-11-28 3:37PM EST225.000.010.000.010.00-1058396.88%
NVDA221202C002300002022-11-23 9:32AM EST230.000.010.000.010.00-1223100.00%
NVDA221202C002350002022-11-18 10:50AM EST235.000.010.000.010.00-2034106.25%
NVDA221202C002400002022-11-28 12:15PM EST240.000.010.000.010.00-138112.50%
NVDA221202C002500002022-11-18 9:51AM EST250.000.010.000.010.00-20822121.88%
NVDA221202C002600002022-11-16 3:54PM EST260.000.030.000.010.00-2833131.25%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221202P000650002022-11-17 9:53AM EST65.000.010.000.010.00-1056237.50%
NVDA221202P000700002022-11-21 9:30AM EST70.000.010.000.010.00-10144218.75%
NVDA221202P000750002022-11-17 2:19PM EST75.000.010.000.010.00-783200.00%
NVDA221202P000800002022-11-17 9:53AM EST80.000.010.000.010.00-1219181.25%
NVDA221202P000850002022-11-23 2:17PM EST85.000.010.000.010.00-10440168.75%
NVDA221202P000900002022-11-22 10:49AM EST90.000.010.000.010.00-22,198153.13%
NVDA221202P000950002022-11-28 3:44PM EST95.000.010.000.010.00-9785137.50%
NVDA221202P001000002022-11-22 10:23AM EST100.000.010.000.010.00-14612125.00%
NVDA221202P001020002022-11-28 2:18PM EST102.000.010.000.010.00-4162121.88%
NVDA221202P001030002022-11-21 11:25AM EST103.000.020.000.010.00-297118.75%
NVDA221202P001040002022-11-21 11:25AM EST104.000.020.000.010.00-2294115.63%
NVDA221202P001050002022-11-25 10:45AM EST105.000.010.000.010.00-12,542112.50%
NVDA221202P001060002022-11-18 2:17PM EST106.000.040.000.010.00-172112.50%
NVDA221202P001070002022-11-22 11:37AM EST107.000.010.000.010.00-5164109.38%
NVDA221202P001080002022-11-23 10:05AM EST108.000.010.000.010.00-4115106.25%
NVDA221202P001090002022-11-22 12:23PM EST109.000.010.000.010.00-4505103.13%
NVDA221202P001100002022-11-25 10:45AM EST110.000.010.000.010.00-1297103.13%
NVDA221202P001110002022-11-21 3:10PM EST111.000.030.000.010.00-234898.44%
NVDA221202P001120002022-11-25 10:29AM EST112.000.010.000.010.00-112696.88%
NVDA221202P001130002022-11-23 3:22PM EST113.000.010.000.010.00-10571493.75%
NVDA221202P001140002022-11-25 9:48AM EST114.000.010.000.010.00-717293.75%
NVDA221202P001150002022-11-25 11:53AM EST115.000.010.000.020.00-51,18196.88%
NVDA221202P001160002022-11-25 12:27PM EST116.000.010.000.010.00-1027587.50%
NVDA221202P001170002022-11-23 2:28PM EST117.000.010.000.010.00-1052384.38%
NVDA221202P001180002022-11-25 10:11AM EST118.000.010.000.010.00-1519684.38%
NVDA221202P001190002022-11-28 2:40PM EST119.000.010.000.010.00-30141781.25%
NVDA221202P001200002022-11-28 10:51AM EST120.000.010.000.010.00-11,46778.13%
NVDA221202P001210002022-11-23 9:50AM EST121.000.030.000.010.00-123376.56%
NVDA221202P001220002022-11-25 12:56PM EST122.000.010.000.010.00-1635275.00%
NVDA221202P001230002022-11-28 2:01PM EST123.000.010.000.010.00-133471.88%
NVDA221202P001240002022-11-25 11:51AM EST124.000.020.000.010.00-152570.31%
NVDA221202P001250002022-11-28 2:22PM EST125.000.010.000.01-0.01-50.00%567868.75%
NVDA221202P001260002022-11-28 3:30PM EST126.000.010.000.01-0.01-50.00%621765.63%
NVDA221202P001270002022-11-28 2:38PM EST127.000.010.000.01-0.01-50.00%42136464.06%
NVDA221202P001280002022-11-28 3:07PM EST128.000.020.010.02+0.01+100.00%41884868.75%
NVDA221202P001290002022-11-28 1:28PM EST129.000.010.010.02-0.01-50.00%96129466.41%
NVDA221202P001300002022-11-28 2:12PM EST130.000.020.010.02-0.01-33.33%611,93264.06%
NVDA221202P001310002022-11-28 3:44PM EST131.000.020.020.03-0.01-33.33%14254865.63%
NVDA221202P001320002022-11-28 3:17PM EST132.000.020.020.03-0.01-33.33%3230963.28%
NVDA221202P001330002022-11-28 3:34PM EST133.000.040.020.03+0.01+33.33%12831560.94%
NVDA221202P001340002022-11-28 3:54PM EST134.000.040.030.04+0.01+33.33%431,03760.94%
NVDA221202P001350002022-11-28 3:49PM EST135.000.040.030.04-0.01-20.00%1,3321,52158.59%
NVDA221202P001360002022-11-28 2:01PM EST136.000.030.040.05-0.01-25.00%90446158.20%
NVDA221202P001370002022-11-28 3:18PM EST137.000.050.050.060.00-8085957.23%
NVDA221202P001380002022-11-28 3:43PM EST138.000.070.070.080.00-60268257.42%
NVDA221202P001390002022-11-28 3:45PM EST139.000.090.080.10+0.02+28.57%47845856.25%
NVDA221202P001400002022-11-28 3:54PM EST140.000.110.110.12+0.02+22.22%1,9141,96155.86%
NVDA221202P001410002022-11-28 3:53PM EST141.000.140.130.14+0.04+40.00%21238954.69%
NVDA221202P001420002022-11-28 3:42PM EST142.000.180.160.18+0.05+38.46%1,01434954.20%
NVDA221202P001430002022-11-28 3:48PM EST143.000.220.210.21+0.08+57.14%89939953.61%
NVDA221202P001440002022-11-28 3:47PM EST144.000.280.250.26+0.10+55.56%1,33792452.73%
NVDA221202P001450002022-11-28 3:53PM EST145.000.330.320.33+0.11+50.00%2,0442,17052.59%
NVDA221202P001460002022-11-28 3:54PM EST146.000.400.390.41+0.13+48.15%4301,22352.05%
NVDA221202P001470002022-11-28 3:54PM EST147.000.520.490.50+0.20+62.50%70090551.66%
NVDA221202P001480002022-11-28 3:51PM EST148.000.610.640.63+0.23+60.53%1,1641,12051.95%
NVDA221202P001490002022-11-28 3:55PM EST149.000.760.740.76+0.30+65.22%1,5181,34251.07%
NVDA221202P001500002022-11-28 3:55PM EST150.000.920.920.92+0.35+61.40%9,7554,53450.88%
NVDA221202P001525002022-11-28 3:54PM EST152.501.441.441.46+0.56+63.64%5,2922,79850.02%
NVDA221202P001550002022-11-28 3:55PM EST155.002.212.122.17+0.86+63.70%12,9313,47748.80%
NVDA221202P001575002022-11-28 3:55PM EST157.503.203.253.25+1.27+65.80%7,2861,75549.15%
NVDA221202P001600002022-11-28 3:55PM EST160.004.404.504.55+1.60+57.14%17,0263,29748.73%
NVDA221202P001625002022-11-28 3:53PM EST162.506.106.006.10+2.20+56.41%4,7572,12048.02%
NVDA221202P001650002022-11-28 3:53PM EST165.007.827.757.90+2.62+50.38%1,2891,93747.31%
NVDA221202P001675002022-11-28 3:31PM EST167.5010.659.7010.25+3.90+57.78%35620153.61%
NVDA221202P001700002022-11-28 3:54PM EST170.0012.2011.5012.15+3.80+45.24%30572447.27%
NVDA221202P001725002022-11-28 1:55PM EST172.5013.0214.1515.00+2.65+25.55%3025551.56%
NVDA221202P001750002022-11-28 3:45PM EST175.0017.2016.6517.10+4.95+40.41%13247158.89%
NVDA221202P001775002022-11-25 10:17AM EST177.5013.5319.0519.900.00-28559.67%
NVDA221202P001800002022-11-28 2:20PM EST180.0020.8721.1522.05+3.98+23.56%1235268.95%
NVDA221202P001850002022-11-28 3:00PM EST185.0026.0525.9027.15+4.30+19.77%5019284.77%
NVDA221202P001900002022-11-28 3:22PM EST190.0031.9831.0533.20+5.40+20.32%610194.63%
NVDA221202P001950002022-11-17 1:47PM EST195.0037.3035.6538.200.00-3092.48%
NVDA221202P002000002022-11-22 9:41AM EST200.0048.5040.7043.150.00-90101.56%
NVDA221202P002050002022-11-10 3:22PM EST205.0048.8045.5048.350.00-20110.35%
NVDA221202P002150002022-11-22 1:57PM EST215.0056.2055.6058.350.00-11131.45%
NVDA221202P002500002022-11-23 9:42AM EST250.0087.0091.4591.700.00--10.00%
NVDA221202P002600002022-11-28 1:17PM EST260.0099.58101.30101.65+7.38+8.00%200.00%