Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,93-11,96 (-6,30%)
Al cierre: 04:00PM EDT
177,00 -0,93 (-0,52%)
Después del cierre: 05:51PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C000950002022-07-27 11:23AM EDT95.0078.7580.6085.300.00--1189.06%
NVDA220812C001000002022-08-03 9:30AM EDT100.0082.8276.0080.300.00-10232.03%
NVDA220812C001150002022-08-08 1:30PM EDT115.0060.1361.1564.85+7.03+13.24%182155.08%
NVDA220812C001200002022-08-08 3:20PM EDT120.0054.2055.5560.00-14.75-21.39%118261.28%
NVDA220812C001250002022-07-19 10:12AM EDT125.0039.1550.5555.200.00-12246.09%
NVDA220812C001300002022-07-28 10:56AM EDT130.0047.2045.5550.200.00-12224.95%
NVDA220812C001330002022-08-05 1:13PM EDT133.0057.1742.8047.350.00-106119.34%
NVDA220812C001340002022-08-03 2:39PM EDT134.0054.5541.5546.400.00-4499.61%
NVDA220812C001350002022-08-08 3:20PM EDT135.0040.5040.5545.35-2.82-6.51%26489.06%
NVDA220812C001380002022-08-08 9:41AM EDT138.0040.6537.5542.35-12.34-23.29%1882.81%
NVDA220812C001400002022-08-08 3:26PM EDT140.0035.6536.4539.60-8.71-19.63%2221394.73%
NVDA220812C001440002022-08-01 2:49PM EDT144.0040.9031.6536.300.00--2676.95%
NVDA220812C001450002022-08-08 3:38PM EDT145.0032.2931.3034.95-12.46-27.84%7212692.38%
NVDA220812C001460002022-08-08 3:23PM EDT146.0029.5030.4533.80-13.89-32.01%583189.65%
NVDA220812C001470002022-08-05 2:20PM EDT147.0042.5828.6533.300.00-1269.92%
NVDA220812C001480002022-08-05 2:19PM EDT148.0041.7027.6532.400.00-2575.20%
NVDA220812C001490002022-08-05 1:47PM EDT149.0040.4926.6531.350.00-1469.73%
NVDA220812C001500002022-08-08 3:50PM EDT150.0027.8027.6029.85-11.57-29.39%39180106.45%
NVDA220812C001525002022-08-08 3:12PM EDT152.5022.5024.1027.40-14.30-38.86%104079.98%
NVDA220812C001550002022-08-08 3:57PM EDT155.0022.0022.1525.10-12.48-36.19%4349587.35%
NVDA220812C001575002022-08-08 11:36AM EDT157.5017.4519.9522.60-14.20-44.87%47483.89%
NVDA220812C001600002022-08-08 3:56PM EDT160.0018.4517.9519.15-11.55-38.50%19565269.58%
NVDA220812C001625002022-08-08 3:29PM EDT162.5014.0214.0516.55-12.86-47.84%15410874.02%
NVDA220812C001650002022-08-08 3:42PM EDT165.0013.8713.4013.85-11.27-44.83%54678955.96%
NVDA220812C001675002022-08-08 3:57PM EDT167.5011.5010.5512.90-10.80-48.43%60217259.77%
NVDA220812C001700002022-08-08 3:59PM EDT170.009.479.259.50-10.63-52.89%2,3091,47452.88%
NVDA220812C001725002022-08-08 3:59PM EDT172.507.607.407.85-9.94-56.67%3,45269953.61%
NVDA220812C001750002022-08-08 3:59PM EDT175.005.975.806.05-9.40-61.16%15,5891,71952.22%
NVDA220812C001775002022-08-08 3:59PM EDT177.504.534.504.60-8.48-65.18%13,57854452.20%
NVDA220812C001800002022-08-08 3:59PM EDT180.003.303.303.40-8.10-71.05%54,6965,51351.54%
NVDA220812C001825002022-08-08 3:59PM EDT182.502.382.362.44-7.06-74.79%17,6321,24751.17%
NVDA220812C001850002022-08-08 3:59PM EDT185.001.661.631.68-6.10-78.61%34,2202,76550.71%
NVDA220812C001875002022-08-08 3:59PM EDT187.501.121.111.13-5.08-81.94%18,5641,78050.64%
NVDA220812C001900002022-08-08 3:59PM EDT190.000.750.750.76-4.00-84.21%36,0893,69151.03%
NVDA220812C001925002022-08-08 3:59PM EDT192.500.520.500.53-3.13-85.75%13,0343,75351.86%
NVDA220812C001950002022-08-08 3:59PM EDT195.000.360.340.35-2.34-86.67%13,3523,71052.59%
NVDA220812C001975002022-08-08 3:57PM EDT197.500.260.230.26-1.68-86.60%10,0642,78954.05%
NVDA220812C002000002022-08-08 3:59PM EDT200.000.180.170.18-1.20-86.96%34,5377,34755.47%
NVDA220812C002025002022-08-08 3:59PM EDT202.500.130.120.14-0.80-86.02%16,6692,27657.23%
NVDA220812C002050002022-08-08 3:57PM EDT205.000.100.090.11-0.54-84.37%3,7393,69359.18%
NVDA220812C002075002022-08-08 3:56PM EDT207.500.070.060.08-0.35-83.33%6221,18260.16%
NVDA220812C002100002022-08-08 3:58PM EDT210.000.060.040.06-0.22-78.57%2,8982,34761.33%
NVDA220812C002125002022-08-08 3:57PM EDT212.500.040.020.04-0.15-78.95%75665061.33%
NVDA220812C002150002022-08-08 3:51PM EDT215.000.030.010.03-0.11-78.57%3,5762,46161.72%
NVDA220812C002175002022-08-08 3:38PM EDT217.500.020.010.03-0.08-80.00%26747465.23%
NVDA220812C002200002022-08-08 3:55PM EDT220.000.020.010.02-0.06-75.00%1,8212,42066.41%
NVDA220812C002250002022-08-08 3:43PM EDT225.000.010.000.03-0.03-75.00%54773972.66%
NVDA220812C002300002022-08-08 2:51PM EDT230.000.010.000.01-0.01-50.00%621,16271.88%
NVDA220812C002350002022-08-08 12:00PM EDT235.000.010.000.52-0.01-50.00%31493120.31%
NVDA220812C002400002022-08-08 1:28PM EDT240.000.010.000.01-0.01-50.00%3421981.25%
NVDA220812C002450002022-08-08 12:00PM EDT245.000.010.000.010.00-4057487.50%
NVDA220812C002500002022-08-05 3:59PM EDT250.000.010.000.010.00-321,13690.63%
NVDA220812C002550002022-08-05 10:06AM EDT255.000.010.000.010.00-12696.88%
NVDA220812C002600002022-08-03 12:04PM EDT260.000.010.000.010.00-1598103.13%
NVDA220812C002700002022-08-04 1:28PM EDT270.000.010.000.010.00-21152109.38%
NVDA220812C002800002022-08-04 9:39AM EDT280.000.010.000.010.00-20227118.75%
NVDA220812C002900002022-07-27 10:16AM EDT290.000.010.000.010.00-55131128.13%
NVDA220812C003000002022-07-28 9:37AM EDT300.000.010.000.010.00-1084137.50%
NVDA220812C003100002022-08-08 10:08AM EDT310.000.020.000.01+0.01+100.00%10520143.75%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P000800002022-08-08 12:16PM EDT80.000.010.000.01-0.01-50.00%226212.50%
NVDA220812P000850002022-08-03 10:21AM EDT85.000.010.000.050.00-5070225.00%
NVDA220812P000900002022-08-01 10:04AM EDT90.000.010.000.060.00-113212.50%
NVDA220812P000950002022-07-29 10:26AM EDT95.000.010.000.490.00-258254.69%
NVDA220812P001000002022-08-03 12:59PM EDT100.000.010.000.050.00-1181179.69%
NVDA220812P001050002022-08-02 10:16AM EDT105.000.020.000.05+0.01+100.00%1359164.84%
NVDA220812P001100002022-08-08 2:56PM EDT110.000.010.000.010.00-20735131.25%
NVDA220812P001150002022-08-08 11:24AM EDT115.000.010.000.010.00-4369118.75%
NVDA220812P001200002022-08-08 12:09PM EDT120.000.010.000.540.00-1576171.09%
NVDA220812P001250002022-08-08 1:08PM EDT125.000.010.000.010.00-2153696.88%
NVDA220812P001290002022-08-08 9:42AM EDT129.000.010.000.070.00-100139108.59%
NVDA220812P001300002022-08-08 1:41PM EDT130.000.010.000.150.00-11973116.41%
NVDA220812P001310002022-08-05 1:45PM EDT131.000.010.000.080.00-122105.47%
NVDA220812P001320002022-08-08 9:41AM EDT132.000.010.000.01-0.01-50.00%117284.38%
NVDA220812P001330002022-08-04 1:50PM EDT133.000.040.000.02+0.02+100.00%101587.50%
NVDA220812P001340002022-08-08 9:32AM EDT134.000.040.000.020.00-112284.38%
NVDA220812P001350002022-08-08 3:58PM EDT135.000.010.000.010.00-221,10578.13%
NVDA220812P001360002022-08-08 12:00PM EDT136.000.010.000.02-0.02-66.67%935681.25%
NVDA220812P001370002022-08-08 2:47PM EDT137.000.010.000.02-0.01-50.00%1,0051179.69%
NVDA220812P001380002022-08-08 2:21PM EDT138.000.010.000.12-0.01-50.00%2,0153393.75%
NVDA220812P001390002022-08-08 3:39PM EDT139.000.010.000.09-0.01-50.00%3310388.28%
NVDA220812P001400002022-08-08 3:46PM EDT140.000.010.000.010.00-3,34979168.75%
NVDA220812P001410002022-08-08 3:40PM EDT141.000.010.000.15-0.01-50.00%1529289.26%
NVDA220812P001420002022-08-08 3:08PM EDT142.000.010.000.11-0.01-50.00%801583.59%
NVDA220812P001430002022-08-08 3:58PM EDT143.000.010.010.17-0.05-83.33%393186.72%
NVDA220812P001440002022-08-08 12:24PM EDT144.000.040.000.19-0.05-55.56%542584.96%
NVDA220812P001450002022-08-08 3:55PM EDT145.000.020.000.04-0.01-33.33%1,01953167.97%
NVDA220812P001460002022-08-08 3:28PM EDT146.000.020.000.15-0.01-33.33%19214377.34%
NVDA220812P001470002022-08-08 3:49PM EDT147.000.020.000.07-0.01-33.33%14721267.97%
NVDA220812P001480002022-08-08 3:41PM EDT148.000.030.000.08+0.01+50.00%3042666.80%
NVDA220812P001490002022-08-08 3:53PM EDT149.000.040.000.070.00-1634263.67%
NVDA220812P001500002022-08-08 3:59PM EDT150.000.050.040.05+0.02+66.67%4,18292363.67%
NVDA220812P001525002022-08-08 3:57PM EDT152.500.060.050.08-0.01-14.29%3,06844861.13%
NVDA220812P001550002022-08-08 3:57PM EDT155.000.090.080.11+0.04+80.00%5,5861,65958.79%
NVDA220812P001575002022-08-08 3:59PM EDT157.500.150.140.17+0.07+87.50%3,59378557.42%
NVDA220812P001600002022-08-08 3:59PM EDT160.000.240.240.25+0.15+166.67%16,3564,39256.06%
NVDA220812P001625002022-08-08 3:59PM EDT162.500.400.380.41+0.27+207.69%7,6591,00855.08%
NVDA220812P001650002022-08-08 3:59PM EDT165.000.620.620.63+0.46+287.50%21,0682,53954.25%
NVDA220812P001675002022-08-08 3:59PM EDT167.500.950.950.98+0.71+295.83%9,0501,05753.56%
NVDA220812P001700002022-08-08 3:59PM EDT170.001.451.441.45+1.11+326.47%59,5283,30052.88%
NVDA220812P001725002022-08-08 3:59PM EDT172.502.112.052.13+1.61+322.00%17,2481,05752.17%
NVDA220812P001750002022-08-08 3:59PM EDT175.002.952.882.99+2.23+309.72%39,4003,35151.47%
NVDA220812P001775002022-08-08 3:59PM EDT177.504.054.004.10+3.00+285.71%11,1321,27951.37%
NVDA220812P001800002022-08-08 3:59PM EDT180.005.255.255.40+3.80+262.07%22,6573,13850.39%
NVDA220812P001825002022-08-08 3:57PM EDT182.506.856.857.00+4.80+234.15%2,3381,46550.59%
NVDA220812P001850002022-08-08 3:59PM EDT185.008.608.458.70+5.80+207.14%3,4812,96050.34%
NVDA220812P001875002022-08-08 3:58PM EDT187.5010.6010.4010.85+6.90+186.49%1,7591,59953.37%
NVDA220812P001900002022-08-08 3:54PM EDT190.0013.0012.5513.10+8.20+170.83%3,3872,81251.03%
NVDA220812P001925002022-08-08 3:38PM EDT192.5015.8014.7515.40+9.60+154.84%64881051.61%
NVDA220812P001950002022-08-08 3:31PM EDT195.0019.2517.0017.70+11.55+150.00%19137050.20%
NVDA220812P001975002022-08-08 1:52PM EDT197.5022.7719.5021.55+12.60+123.89%724675.24%
NVDA220812P002000002022-08-08 3:58PM EDT200.0022.1021.6523.15+10.60+92.17%22042062.84%
NVDA220812P002025002022-08-08 9:43AM EDT202.5025.0023.1026.20+11.08+79.60%65353.13%
NVDA220812P002050002022-08-08 10:47AM EDT205.0032.0725.2529.05+14.02+77.67%145757.23%
NVDA220812P002075002022-08-05 11:42AM EDT207.5020.9027.3032.000.00-71661.33%
NVDA220812P002100002022-08-08 2:24PM EDT210.0035.6531.6032.35+14.70+70.17%279980.08%
NVDA220812P002125002022-08-04 12:47PM EDT212.5022.9032.5037.000.00-12878.42%
NVDA220812P002150002022-08-08 9:34AM EDT215.0036.5034.8539.50+11.16+44.04%2876.17%
NVDA220812P002175002022-08-03 10:35AM EDT217.5033.4037.2542.000.00-1173.44%
NVDA220812P002200002022-08-08 10:44AM EDT220.0041.8539.7544.50+11.15+36.32%44276.95%
NVDA220812P002250002022-08-05 12:59PM EDT225.0036.0344.7549.500.00-1883.98%
NVDA220812P002300002022-08-04 9:44AM EDT230.0039.2749.7554.500.00--190.63%
NVDA220812P002400002022-07-20 1:34PM EDT240.0063.8059.7564.500.00--0103.52%
NVDA220812P002500002022-08-01 9:42AM EDT250.0067.2569.7574.500.00-22115.63%
NVDA220812P002600002022-08-04 3:52PM EDT260.0068.1079.7584.500.00-12127.34%
NVDA220812P002900002022-08-08 3:33PM EDT290.00113.60109.75112.60+11.20+10.94%150212.89%
NVDA220812P003000002022-07-18 3:31PM EDT300.00138.65120.60124.500.00-10221.09%