Mercados españoles abiertos en 2 hrs 28 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
269,84+5,74 (+2,17%)
Al cierre: 04:00PM EDT
269,28 -0,56 (-0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331C000700002023-03-29 3:55PM EDT70.00199.950.000.00+6.95+3.60%3000.00%
NVDA230331C001000002023-03-29 3:35PM EDT100.00170.150.000.00+32.20+23.34%100.00%
NVDA230331C001050002023-03-20 12:45PM EDT105.00152.100.000.000.00-400.00%
NVDA230331C001100002023-03-24 1:41PM EDT110.00155.550.000.000.00-100.00%
NVDA230331C001150002023-03-03 2:32PM EDT115.00121.180.000.000.00-600.00%
NVDA230331C001250002023-03-28 10:46AM EDT125.00135.450.000.000.00-100.00%
NVDA230331C001300002023-03-29 1:44PM EDT130.00138.550.000.00-4.45-3.11%3000.00%
NVDA230331C001350002023-03-28 11:14AM EDT135.00127.800.000.000.00-1000.00%
NVDA230331C001400002023-03-29 10:44AM EDT140.00126.800.000.00+0.37+0.29%1100.00%
NVDA230331C001450002023-03-24 3:37PM EDT145.00121.350.000.000.00-500.00%
NVDA230331C001500002023-03-28 3:31PM EDT150.00112.120.000.000.00-100.00%
NVDA230331C001550002023-03-29 10:25AM EDT155.00113.770.000.00+2.90+2.62%200.00%
NVDA230331C001600002023-03-27 3:01PM EDT160.00106.660.000.000.00-300.00%
NVDA230331C001650002023-03-29 9:32AM EDT165.00104.650.000.00+9.08+9.50%100.00%
NVDA230331C001700002023-03-29 12:30PM EDT170.0099.170.000.00+6.57+7.10%100.00%
NVDA230331C001750002023-03-29 12:27PM EDT175.0094.950.000.00+6.96+7.91%1500.00%
NVDA230331C001800002023-03-28 3:05PM EDT180.0082.180.000.000.00-600.00%
NVDA230331C001850002023-03-29 11:54AM EDT185.0084.480.000.00+7.30+9.46%200.00%
NVDA230331C001900002023-03-29 1:22PM EDT190.0078.950.000.00+6.20+8.52%600.00%
NVDA230331C001925002023-03-27 11:49AM EDT192.5073.620.000.000.00-800.00%
NVDA230331C001950002023-03-29 3:43PM EDT195.0075.260.000.00+9.58+14.59%600.00%
NVDA230331C001975002023-03-29 3:40PM EDT197.5072.550.000.00+3.93+5.73%500.00%
NVDA230331C002000002023-03-29 9:37AM EDT200.0069.950.000.00+6.28+9.86%8100.00%
NVDA230331C002025002023-03-29 11:53AM EDT202.5067.060.000.00+7.44+12.48%500.00%
NVDA230331C002050002023-03-29 2:56PM EDT205.0064.350.000.00+9.40+17.11%700.00%
NVDA230331C002075002023-03-29 3:58PM EDT207.5062.330.000.00+7.15+12.96%2000.00%
NVDA230331C002100002023-03-29 2:02PM EDT210.0058.000.000.00+4.30+8.01%600.00%
NVDA230331C002125002023-03-27 11:51AM EDT212.5053.180.000.000.00-1900.00%
NVDA230331C002150002023-03-29 3:32PM EDT215.0055.000.000.00+8.00+17.02%400.00%
NVDA230331C002175002023-03-29 3:16PM EDT217.5052.470.000.00+7.36+16.32%300.00%
NVDA230331C002200002023-03-29 1:15PM EDT220.0048.980.000.00+7.44+17.91%1600.00%
NVDA230331C002225002023-03-28 10:31AM EDT222.5038.100.000.000.00-100.00%
NVDA230331C002250002023-03-29 12:20PM EDT225.0045.250.000.00+7.53+19.96%1900.00%
NVDA230331C002275002023-03-29 2:47PM EDT227.5041.900.000.00+5.47+15.02%1200.00%
NVDA230331C002300002023-03-29 3:59PM EDT230.0040.200.000.00+6.45+19.11%3900.00%
NVDA230331C002325002023-03-29 3:12PM EDT232.5036.200.000.00+4.82+15.36%400.00%
NVDA230331C002350002023-03-29 3:06PM EDT235.0034.760.000.00+6.01+20.90%7500.00%
NVDA230331C002375002023-03-29 2:26PM EDT237.5030.800.000.00+4.89+18.87%2000.00%
NVDA230331C002400002023-03-29 3:37PM EDT240.0030.140.000.00+6.09+25.32%5600.00%
NVDA230331C002425002023-03-29 3:51PM EDT242.5028.000.000.00+6.60+30.84%4300.00%
NVDA230331C002450002023-03-29 3:26PM EDT245.0025.010.000.00+6.08+32.12%8900.00%
NVDA230331C002475002023-03-29 3:58PM EDT247.5022.150.000.00+5.53+33.27%2600.00%
NVDA230331C002500002023-03-29 3:59PM EDT250.0020.000.000.00+5.55+38.41%42800.00%
NVDA230331C002525002023-03-29 3:58PM EDT252.5017.390.000.00+5.23+43.01%10100.00%
NVDA230331C002550002023-03-29 3:53PM EDT255.0015.620.000.00+5.60+55.89%97700.00%
NVDA230331C002575002023-03-29 3:58PM EDT257.5012.580.000.00+4.08+48.00%27000.00%
NVDA230331C002600002023-03-29 3:59PM EDT260.0010.700.000.00+3.95+58.52%2,02000.00%
NVDA230331C002625002023-03-29 3:58PM EDT262.508.200.000.00+2.95+56.19%3,98700.00%
NVDA230331C002650002023-03-29 3:59PM EDT265.006.300.000.00+2.40+61.54%12,50200.00%
NVDA230331C002675002023-03-29 3:59PM EDT267.504.550.000.00+1.75+62.50%24,30000.00%
NVDA230331C002700002023-03-29 3:59PM EDT270.003.100.000.00+1.20+63.16%45,04800.39%
NVDA230331C002725002023-03-29 3:59PM EDT272.502.090.000.00+0.81+63.28%15,82703.13%
NVDA230331C002750002023-03-29 3:59PM EDT275.001.240.000.00+0.38+44.19%28,69406.25%
NVDA230331C002775002023-03-29 3:59PM EDT277.500.750.000.00+0.18+31.58%6,694012.50%
NVDA230331C002800002023-03-29 3:59PM EDT280.000.420.000.00+0.04+10.53%12,649012.50%
NVDA230331C002825002023-03-29 3:59PM EDT282.500.250.000.00-0.02-7.41%2,489012.50%
NVDA230331C002850002023-03-29 3:59PM EDT285.000.150.000.00-0.02-11.76%3,076012.50%
NVDA230331C002875002023-03-29 3:59PM EDT287.500.090.000.00-0.05-35.71%867025.00%
NVDA230331C002900002023-03-29 3:59PM EDT290.000.060.000.00-0.03-33.33%2,060025.00%
NVDA230331C002925002023-03-29 3:59PM EDT292.500.050.000.00-0.04-44.44%652025.00%
NVDA230331C002950002023-03-29 3:59PM EDT295.000.050.000.00-0.01-16.67%1,075025.00%
NVDA230331C002975002023-03-29 3:59PM EDT297.500.040.000.00-0.01-20.00%354025.00%
NVDA230331C003000002023-03-29 3:55PM EDT300.000.020.000.00-0.02-50.00%3,823025.00%
NVDA230331C003025002023-03-29 2:22PM EDT302.500.020.000.00-0.01-33.33%93025.00%
NVDA230331C003050002023-03-29 3:36PM EDT305.000.010.000.00-0.02-66.67%131025.00%
NVDA230331C003075002023-03-29 9:41AM EDT307.500.040.000.00+0.01+33.33%10050.00%
NVDA230331C003100002023-03-29 3:44PM EDT310.000.020.000.000.00-46050.00%
NVDA230331C003125002023-03-29 3:16PM EDT312.500.020.000.00+0.01+100.00%326050.00%
NVDA230331C003150002023-03-29 3:17PM EDT315.000.010.000.00-0.01-50.00%51050.00%
NVDA230331C003175002023-03-29 12:55PM EDT317.500.020.000.00+0.01+100.00%304050.00%
NVDA230331C003200002023-03-29 3:55PM EDT320.000.010.000.000.00-46050.00%
NVDA230331C003225002023-03-29 9:36AM EDT322.500.020.000.00+0.01+100.00%1050.00%
NVDA230331C003250002023-03-29 3:45PM EDT325.000.020.000.00+0.01+100.00%12050.00%
NVDA230331C003275002023-03-29 2:04PM EDT327.500.010.000.00-0.01-50.00%7050.00%
NVDA230331C003300002023-03-29 3:20PM EDT330.000.010.000.00-0.01-50.00%9050.00%
NVDA230331C003350002023-03-27 12:19PM EDT335.000.010.000.000.00-64050.00%
NVDA230331C003400002023-03-29 10:38AM EDT340.000.010.000.000.00-10050.00%
NVDA230331C003450002023-03-28 10:59AM EDT345.000.010.000.000.00-1050.00%
NVDA230331C003500002023-03-29 10:47AM EDT350.000.010.000.000.00-3050.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230331P000700002023-03-29 12:28PM EDT70.000.010.000.000.00-1050.00%
NVDA230331P000900002023-02-27 12:27PM EDT90.000.100.000.000.00-3550.00%
NVDA230331P000950002023-02-21 11:27AM EDT95.000.100.000.050.00--10478.13%
NVDA230331P001000002023-02-21 1:28PM EDT100.000.150.000.020.00--16418.75%
NVDA230331P001050002023-03-22 9:53AM EDT105.000.030.000.000.00-1050.00%
NVDA230331P001100002023-03-22 9:53AM EDT110.000.040.000.000.00-1050.00%
NVDA230331P001150002023-03-28 10:41AM EDT115.000.010.000.000.00-10050.00%
NVDA230331P001200002023-03-28 9:49AM EDT120.000.010.000.000.00-7050.00%
NVDA230331P001250002023-03-22 3:38PM EDT125.000.010.000.000.00-59050.00%
NVDA230331P001300002023-03-24 10:05AM EDT130.000.010.000.000.00-1050.00%
NVDA230331P001350002023-03-24 11:49AM EDT135.000.010.000.000.00-1050.00%
NVDA230331P001400002023-03-16 3:55PM EDT140.000.030.000.000.00-35050.00%
NVDA230331P001450002023-03-24 2:36PM EDT145.000.010.000.000.00-9050.00%
NVDA230331P001500002023-03-29 1:35PM EDT150.000.010.000.000.00-1050.00%
NVDA230331P001550002023-03-28 12:06PM EDT155.000.010.000.000.00-1050.00%
NVDA230331P001600002023-03-29 3:45PM EDT160.000.010.000.000.00-1050.00%
NVDA230331P001650002023-03-28 9:58AM EDT165.000.010.000.000.00-10050.00%
NVDA230331P001700002023-03-29 1:55PM EDT170.000.010.000.000.00-17050.00%
NVDA230331P001750002023-03-29 9:58AM EDT175.000.010.000.000.00-2050.00%
NVDA230331P001800002023-03-29 3:46PM EDT180.000.010.000.000.00-16050.00%
NVDA230331P001850002023-03-29 10:35AM EDT185.000.010.000.000.00-20050.00%
NVDA230331P001875002023-03-27 1:08PM EDT187.500.020.000.000.00-5050.00%
NVDA230331P001900002023-03-29 3:24PM EDT190.000.010.000.000.00-12050.00%
NVDA230331P001925002023-03-27 1:05PM EDT192.500.020.000.000.00-122050.00%
NVDA230331P001950002023-03-29 3:31PM EDT195.000.010.000.000.00-104050.00%
NVDA230331P001975002023-03-29 12:10PM EDT197.500.010.000.000.00-3050.00%
NVDA230331P002000002023-03-29 2:05PM EDT200.000.010.000.000.00-7050.00%
NVDA230331P002025002023-03-29 12:46PM EDT202.500.010.000.000.00-1050.00%
NVDA230331P002050002023-03-29 3:43PM EDT205.000.010.000.000.00-61050.00%
NVDA230331P002075002023-03-29 1:51PM EDT207.500.010.000.000.00-6050.00%
NVDA230331P002100002023-03-29 2:00PM EDT210.000.010.000.000.00-11050.00%
NVDA230331P002125002023-03-29 3:18PM EDT212.500.010.000.000.00-333050.00%
NVDA230331P002150002023-03-29 3:53PM EDT215.000.010.000.000.00-37050.00%
NVDA230331P002175002023-03-29 3:18PM EDT217.500.010.000.000.00-35050.00%
NVDA230331P002200002023-03-29 3:31PM EDT220.000.010.000.000.00-383050.00%
NVDA230331P002225002023-03-29 3:18PM EDT222.500.010.000.000.00-83050.00%
NVDA230331P002250002023-03-29 3:55PM EDT225.000.020.000.000.00-209050.00%
NVDA230331P002275002023-03-29 3:59PM EDT227.500.020.000.000.00-396050.00%
NVDA230331P002300002023-03-29 3:43PM EDT230.000.030.000.000.00-930050.00%
NVDA230331P002325002023-03-29 3:38PM EDT232.500.020.000.000.00-343050.00%
NVDA230331P002350002023-03-29 3:59PM EDT235.000.030.000.000.00-998050.00%
NVDA230331P002375002023-03-29 3:58PM EDT237.500.030.000.000.00-353050.00%
NVDA230331P002400002023-03-29 3:58PM EDT240.000.030.000.000.00-3,163025.00%
NVDA230331P002425002023-03-29 3:55PM EDT242.500.050.000.000.00-1,111025.00%
NVDA230331P002450002023-03-29 3:59PM EDT245.000.050.000.000.00-2,625025.00%
NVDA230331P002475002023-03-29 3:59PM EDT247.500.070.000.000.00-1,984025.00%
NVDA230331P002500002023-03-29 3:59PM EDT250.000.090.000.000.00-10,229025.00%
NVDA230331P002525002023-03-29 3:59PM EDT252.500.140.000.000.00-3,711025.00%
NVDA230331P002550002023-03-29 3:59PM EDT255.000.210.000.000.00-7,965012.50%
NVDA230331P002575002023-03-29 3:59PM EDT257.500.320.000.000.00-6,316012.50%
NVDA230331P002600002023-03-29 3:59PM EDT260.000.520.000.000.00-21,447012.50%
NVDA230331P002625002023-03-29 3:59PM EDT262.500.880.000.000.00-7,99306.25%
NVDA230331P002650002023-03-29 3:59PM EDT265.001.370.000.000.00-23,06506.25%
NVDA230331P002675002023-03-29 3:59PM EDT267.502.140.000.000.00-27,61503.13%
NVDA230331P002700002023-03-29 3:59PM EDT270.003.240.000.000.00-22,34700.00%
NVDA230331P002725002023-03-29 3:59PM EDT272.504.610.000.000.00-2,64100.00%
NVDA230331P002750002023-03-29 3:57PM EDT275.006.500.000.000.00-2,70700.00%
NVDA230331P002775002023-03-29 3:49PM EDT277.507.800.000.000.00-42500.00%
NVDA230331P002800002023-03-29 3:58PM EDT280.0010.500.000.000.00-1,10900.00%
NVDA230331P002825002023-03-29 3:39PM EDT282.5012.600.000.000.00-9800.00%
NVDA230331P002850002023-03-29 3:01PM EDT285.0015.500.000.000.00-5300.00%
NVDA230331P002875002023-03-29 9:42AM EDT287.5018.910.000.000.00-100.00%
NVDA230331P002900002023-03-29 3:35PM EDT290.0019.900.000.000.00-16100.00%
NVDA230331P002925002023-03-29 3:55PM EDT292.5022.410.000.000.00-27600.00%
NVDA230331P002950002023-03-29 1:30PM EDT295.0025.850.000.000.00-25000.00%
NVDA230331P002975002023-03-29 1:30PM EDT297.5028.100.000.000.00-5000.00%
NVDA230331P003000002023-03-29 3:27PM EDT300.0030.030.000.000.00-12100.00%
NVDA230331P003025002023-03-29 1:30PM EDT302.5032.950.000.000.00-2500.00%
NVDA230331P003050002023-03-29 1:30PM EDT305.0035.450.000.000.00-2500.00%
NVDA230331P003075002023-03-24 9:55AM EDT307.5039.850.000.000.00-100.00%
NVDA230331P003100002023-03-28 9:40AM EDT310.0048.660.000.000.00-300.00%
NVDA230331P003125002023-03-22 9:37AM EDT312.5047.000.000.000.00--00.00%
NVDA230331P003150002023-03-24 11:07AM EDT315.0050.000.000.000.00-200.00%
NVDA230331P003175002023-03-29 10:14AM EDT317.5048.950.000.000.00-300.00%
NVDA230331P003200002023-03-21 9:51AM EDT320.0057.960.000.000.00-200.00%
NVDA230331P003250002023-03-23 12:06PM EDT325.0052.030.000.000.00--00.00%
NVDA230331P003300002023-03-24 11:12AM EDT330.0066.050.000.000.00-200.00%
NVDA230331P003350002023-03-27 2:16PM EDT335.0068.850.000.000.00-200.00%
NVDA230331P003400002023-03-29 3:58PM EDT340.0070.350.000.000.00-100.00%
NVDA230331P003450002023-03-22 3:57PM EDT345.0077.700.000.000.00--00.00%
NVDA230331P003500002023-03-27 12:54PM EDT350.0084.550.000.000.00-100.00%