Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,93-3,16 (-2,61%)
Al cierre: 04:00PM EDT
118,00 +0,07 (+0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240802C000750002024-07-19 12:27PM EDT75.0044.4442.9543.50-0.31-0.69%11211130.18%
NVDA240802C000800002024-07-19 2:48PM EDT80.0038.3038.0038.55-1.15-2.92%17209117.38%
NVDA240802C000850002024-07-19 3:35PM EDT85.0033.6333.0033.70-1.77-5.00%31474105.76%
NVDA240802C000900002024-07-19 1:15PM EDT90.0028.6328.2028.75-2.92-9.26%14810895.61%
NVDA240802C000910002024-07-19 11:48AM EDT91.0028.7527.0027.80-0.37-1.27%274589.36%
NVDA240802C000920002024-07-19 1:00PM EDT92.0027.3026.0526.80-1.31-4.58%235587.30%
NVDA240802C000930002024-07-19 3:17PM EDT93.0025.9025.0525.85-1.60-5.82%265285.25%
NVDA240802C000940002024-07-19 11:20AM EDT94.0025.8024.1024.85+0.25+0.98%62483.11%
NVDA240802C000950002024-07-19 3:17PM EDT95.0023.9523.1523.85-2.90-10.80%3010980.86%
NVDA240802C000960002024-07-19 2:52PM EDT96.0022.4422.1522.95-1.76-7.27%159079.39%
NVDA240802C000970002024-07-19 3:10PM EDT97.0022.2521.2021.95-1.95-8.06%399877.05%
NVDA240802C000980002024-07-19 2:13PM EDT98.0020.6120.3020.90-1.84-8.20%4216374.71%
NVDA240802C000990002024-07-19 3:22PM EDT99.0020.3519.3020.05-1.20-5.57%377473.63%
NVDA240802C001000002024-07-19 3:58PM EDT100.0018.8518.5018.95-2.96-13.57%18713,52571.78%
NVDA240802C001010002024-07-19 3:17PM EDT101.0018.2017.5018.15-1.25-6.43%729271.00%
NVDA240802C001020002024-07-19 3:57PM EDT102.0016.8516.6017.10-1.96-10.42%721,04268.29%
NVDA240802C001030002024-07-19 3:57PM EDT103.0015.9515.7516.20-1.65-9.38%4315167.68%
NVDA240802C001040002024-07-19 2:14PM EDT104.0015.4514.7517.20-1.95-11.21%2455282.54%
NVDA240802C001050002024-07-19 3:58PM EDT105.0014.1913.9514.40-2.21-13.48%3553,85864.80%
NVDA240802C001060002024-07-19 11:29AM EDT106.0013.4013.0013.65-3.15-19.03%4411863.97%
NVDA240802C001070002024-07-19 3:12PM EDT107.0013.1012.2512.75-1.85-12.37%1037863.28%
NVDA240802C001080002024-07-19 3:57PM EDT108.0011.6311.6011.85-2.32-16.63%10527863.09%
NVDA240802C001090002024-07-19 3:59PM EDT109.0011.0010.8511.00-2.70-19.71%1103,11662.18%
NVDA240802C001100002024-07-19 3:58PM EDT110.0010.2010.1010.25-2.77-21.36%42797961.72%
NVDA240802C001110002024-07-19 3:59PM EDT111.009.559.359.50-2.62-21.53%36253460.94%
NVDA240802C001120002024-07-19 3:59PM EDT112.008.808.658.80-2.60-22.81%1,55190460.52%
NVDA240802C001130002024-07-19 3:54PM EDT113.008.008.008.15-2.49-23.74%36870060.38%
NVDA240802C001140002024-07-19 3:58PM EDT114.007.507.357.50-2.24-23.00%1,9961,18559.89%
NVDA240802C001150002024-07-19 3:59PM EDT115.006.906.756.90-2.35-25.41%1,4412,38259.67%
NVDA240802C001160002024-07-19 3:44PM EDT116.006.206.156.35-2.05-24.85%6802,05959.40%
NVDA240802C001170002024-07-19 3:59PM EDT117.005.655.605.75-2.23-28.30%2,4934,37158.79%
NVDA240802C001180002024-07-19 3:59PM EDT118.005.155.105.20-2.10-28.97%6,9264,02358.40%
NVDA240802C001190002024-07-19 3:59PM EDT119.004.674.554.70-1.93-29.24%4,3463,13357.69%
NVDA240802C001200002024-07-19 3:59PM EDT120.004.204.104.25-1.90-31.15%8,35910,22057.45%
NVDA240802C001210002024-07-19 3:59PM EDT121.003.833.703.85-1.67-30.36%2,2513,27357.46%
NVDA240802C001220002024-07-19 3:59PM EDT122.003.353.353.45-1.65-33.00%1,9995,12857.42%
NVDA240802C001230002024-07-19 3:57PM EDT123.003.052.973.05-1.55-33.70%1,3524,41856.86%
NVDA240802C001240002024-07-19 3:59PM EDT124.002.732.642.72-1.41-34.06%1,2193,27856.67%
NVDA240802C001250002024-07-19 3:59PM EDT125.002.402.352.43-1.35-36.00%10,3219,48556.62%
NVDA240802C001260002024-07-19 3:58PM EDT126.002.102.062.15-1.15-35.38%1,2575,54356.32%
NVDA240802C001270002024-07-19 3:59PM EDT127.001.841.811.89-1.10-37.41%1,9437,11856.10%
NVDA240802C001280002024-07-19 3:58PM EDT128.001.631.601.67-1.02-38.49%2,3109,48956.10%
NVDA240802C001290002024-07-19 3:58PM EDT129.001.451.391.46-0.85-36.96%1,0615,48755.84%
NVDA240802C001300002024-07-19 3:59PM EDT130.001.271.211.28-0.83-39.52%12,70618,22655.74%
NVDA240802C001310002024-07-19 3:57PM EDT131.001.091.061.11-0.76-41.08%2,0594,85855.66%
NVDA240802C001320002024-07-19 3:59PM EDT132.000.940.920.98-0.66-41.25%3,2658,76255.71%
NVDA240802C001330002024-07-19 3:57PM EDT133.000.830.800.84-0.63-43.15%1,9514,05555.57%
NVDA240802C001340002024-07-19 3:44PM EDT134.000.720.690.73-0.56-43.75%9593,61855.52%
NVDA240802C001350002024-07-19 3:59PM EDT135.000.630.600.64-0.47-42.73%3,61714,75555.66%
NVDA240802C001360002024-07-19 3:58PM EDT136.000.550.520.56-0.44-44.44%1,1723,68055.76%
NVDA240802C001370002024-07-19 3:59PM EDT137.000.470.450.48-0.39-45.35%7402,96955.76%
NVDA240802C001380002024-07-19 3:59PM EDT138.000.420.400.42-0.32-43.24%3455,11556.10%
NVDA240802C001390002024-07-19 3:46PM EDT139.000.350.350.37-0.31-46.97%3012,94156.40%
NVDA240802C001400002024-07-19 3:59PM EDT140.000.320.310.32-0.25-43.86%6,03418,13256.64%
NVDA240802C001410002024-07-19 3:44PM EDT141.000.270.260.29-0.23-46.00%4533,63756.84%
NVDA240802C001420002024-07-19 3:47PM EDT142.000.230.230.26-0.21-47.73%1,7024,24157.32%
NVDA240802C001430002024-07-19 3:59PM EDT143.000.210.210.22-0.18-46.15%6271,15557.62%
NVDA240802C001440002024-07-19 3:00PM EDT144.000.190.180.20-0.12-38.71%2541,71157.91%
NVDA240802C001450002024-07-19 3:56PM EDT145.000.170.170.18-0.13-43.33%9305,64858.69%
NVDA240802C001460002024-07-19 3:37PM EDT146.000.150.150.17-0.08-34.78%8160659.38%
NVDA240802C001470002024-07-19 3:08PM EDT147.000.150.130.15-0.07-31.82%8911,70659.57%
NVDA240802C001480002024-07-19 3:32PM EDT148.000.110.120.13-0.10-47.62%23881959.96%
NVDA240802C001490002024-07-19 2:11PM EDT149.000.120.110.13-0.06-33.33%4076961.13%
NVDA240802C001500002024-07-19 3:58PM EDT150.000.110.100.11-0.05-31.25%1,54513,44261.33%
NVDA240802C001520002024-07-19 3:47PM EDT152.000.090.080.10-0.03-25.00%3073,57762.70%
NVDA240802C001550002024-07-19 3:56PM EDT155.000.080.070.08-0.01-11.11%5238,62365.04%
NVDA240802C001600002024-07-19 3:32PM EDT160.000.050.050.06-0.01-16.67%28711,45468.75%
NVDA240802C001650002024-07-19 1:34PM EDT165.000.030.030.04-0.01-25.00%245,14970.70%
NVDA240802C001700002024-07-19 3:46PM EDT170.000.030.030.040.00-1652,48876.17%
NVDA240802C001750002024-07-19 3:11PM EDT175.000.030.020.030.00-1731,53778.13%
NVDA240802C001800002024-07-19 3:59PM EDT180.000.030.020.03+0.01+50.00%6053,86483.59%
NVDA240802C001850002024-07-19 3:44PM EDT185.000.030.020.04+0.01+50.00%2,0112,69689.84%
NVDA240802C001900002024-07-19 3:03PM EDT190.000.020.010.02+0.01+100.00%9646,82088.28%
NVDA240802C001950002024-07-19 2:07PM EDT195.000.020.010.030.00-789995.31%
NVDA240802C002000002024-07-19 2:08PM EDT200.000.010.010.03-0.01-50.00%27110,90299.22%
NVDA240802C002050002024-07-19 3:31PM EDT205.000.020.010.03+0.01+100.00%235656103.13%
NVDA240802C002100002024-07-19 11:30AM EDT210.000.010.010.02-0.01-50.00%20198104.69%
NVDA240802C002150002024-07-19 3:14PM EDT215.000.010.010.020.00-19624107.81%
NVDA240802C002200002024-07-19 2:10PM EDT220.000.010.000.010.00-321,103103.13%
Opciones de ventapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240802P000750002024-07-19 3:11PM EDT75.000.080.070.08+0.01+14.29%2,07011,823105.86%
NVDA240802P000800002024-07-19 3:59PM EDT80.000.100.090.110.00-58017,53895.90%
NVDA240802P000850002024-07-19 3:56PM EDT85.000.130.120.140.00-1433,45685.94%
NVDA240802P000900002024-07-19 3:59PM EDT90.000.180.160.18-0.04-18.18%1,3004,67575.98%
NVDA240802P000910002024-07-18 12:36PM EDT91.000.180.180.20-0.05-21.74%11,06774.80%
NVDA240802P000920002024-07-19 3:57PM EDT92.000.200.190.210.00-2220172.75%
NVDA240802P000930002024-07-19 1:18PM EDT93.000.220.210.23-0.04-15.38%14715671.29%
NVDA240802P000940002024-07-19 3:41PM EDT94.000.250.230.25-0.02-7.41%36726669.82%
NVDA240802P000950002024-07-19 3:59PM EDT95.000.250.250.27-0.03-10.71%1,1901,17968.16%
NVDA240802P000960002024-07-19 3:39PM EDT96.000.300.280.300.00-62110,78766.89%
NVDA240802P000970002024-07-19 3:57PM EDT97.000.340.310.34-0.01-2.86%54428465.63%
NVDA240802P000980002024-07-19 3:32PM EDT98.000.340.350.38-0.04-10.53%2,22965964.50%
NVDA240802P000990002024-07-19 3:59PM EDT99.000.410.400.43+0.03+7.89%1,53558863.48%
NVDA240802P001000002024-07-19 3:57PM EDT100.000.470.460.49+0.06+14.63%13,04443,28862.65%
NVDA240802P001010002024-07-19 3:58PM EDT101.000.520.520.56+0.05+10.64%9,02955961.67%
NVDA240802P001020002024-07-19 3:59PM EDT102.000.610.600.64+0.07+12.96%27059160.89%
NVDA240802P001030002024-07-19 3:55PM EDT103.000.720.700.74+0.06+9.09%33273660.35%
NVDA240802P001040002024-07-19 3:53PM EDT104.000.860.810.85+0.06+7.50%3071,14159.72%
NVDA240802P001050002024-07-19 3:59PM EDT105.000.930.940.98+0.13+16.25%1,2288,86959.23%
NVDA240802P001060002024-07-19 3:58PM EDT106.001.071.081.120.00-1,0362,11358.59%
NVDA240802P001070002024-07-19 3:58PM EDT107.001.271.251.29+0.29+29.59%8251,27058.18%
NVDA240802P001080002024-07-19 3:58PM EDT108.001.481.431.48+0.40+37.04%1,0084,47757.69%
NVDA240802P001090002024-07-19 3:56PM EDT109.001.691.641.70+0.27+19.01%1,0448,01257.32%
NVDA240802P001100002024-07-19 3:59PM EDT110.001.861.861.94+0.48+34.78%3,44312,24156.84%
NVDA240802P001110002024-07-19 3:59PM EDT111.002.142.122.21+0.42+24.42%1,0814,16956.49%
NVDA240802P001120002024-07-19 3:59PM EDT112.002.442.442.51+0.64+35.56%1,2909,56356.40%
NVDA240802P001130002024-07-19 3:58PM EDT113.002.792.762.83+0.67+31.60%93410,34756.03%
NVDA240802P001140002024-07-19 3:58PM EDT114.003.153.103.20+0.89+39.38%7944,82055.74%
NVDA240802P001150002024-07-19 3:59PM EDT115.003.503.453.60+0.92+35.66%3,4649,97755.35%
NVDA240802P001160002024-07-19 3:59PM EDT116.003.903.904.00+1.02+35.42%1,1833,63255.15%
NVDA240802P001170002024-07-19 3:58PM EDT117.004.404.354.45+1.05+31.34%1,2054,52654.88%
NVDA240802P001180002024-07-19 3:59PM EDT118.004.864.804.90+1.21+33.15%2,0214,45554.25%
NVDA240802P001190002024-07-19 3:59PM EDT119.005.355.355.45+1.35+33.75%1,9864,18954.37%
NVDA240802P001200002024-07-19 3:59PM EDT120.005.905.856.00+1.40+31.11%2,59015,36053.83%
NVDA240802P001210002024-07-19 3:47PM EDT121.006.606.456.55+1.65+33.33%1,0671,94853.52%
NVDA240802P001220002024-07-19 3:58PM EDT122.007.107.057.20+1.50+26.79%6483,63253.39%
NVDA240802P001230002024-07-19 3:50PM EDT123.007.807.707.85+1.83+30.65%2337,05153.20%
NVDA240802P001240002024-07-19 3:57PM EDT124.008.558.358.50+1.65+23.91%4142,80252.64%
NVDA240802P001250002024-07-19 3:59PM EDT125.009.109.009.25+1.90+26.39%2,0098,44752.32%
NVDA240802P001260002024-07-19 3:55PM EDT126.009.839.709.95+1.75+21.66%2614,33651.61%
NVDA240802P001270002024-07-19 3:51PM EDT127.0010.5510.5010.70+2.12+25.15%2182,11751.56%
NVDA240802P001280002024-07-19 3:45PM EDT128.0011.2411.3011.45+2.01+21.78%2113,09351.12%
NVDA240802P001290002024-07-19 3:40PM EDT129.0011.9512.0512.30+1.98+19.86%2792,07550.71%
NVDA240802P001300002024-07-19 3:33PM EDT130.0012.9512.7513.25+2.30+21.60%5356,58550.29%
NVDA240802P001310002024-07-19 3:40PM EDT131.0013.6613.5514.10+2.36+20.88%2031,04154.69%
NVDA240802P001320002024-07-19 3:53PM EDT132.0014.8414.4514.95+2.73+22.54%1591,65554.37%
NVDA240802P001330002024-07-19 3:51PM EDT133.0015.8015.3515.80+2.71+20.70%182,35453.66%
NVDA240802P001340002024-07-19 2:53PM EDT134.0016.4116.2516.70+2.01+13.96%222,69853.71%
NVDA240802P001350002024-07-19 3:57PM EDT135.0017.4817.1517.65+3.02+20.89%1741,75354.69%
NVDA240802P001360002024-07-19 3:11PM EDT136.0017.5718.1018.60+2.10+13.57%83,38055.52%
NVDA240802P001370002024-07-19 2:09PM EDT137.0018.8619.0019.55+0.61+3.34%1788856.25%
NVDA240802P001380002024-07-19 3:25PM EDT138.0020.0519.9520.50+1.30+6.93%162,57256.74%
NVDA240802P001390002024-07-19 12:36PM EDT139.0020.7020.9021.45-0.21-1.00%632657.08%
NVDA240802P001400002024-07-19 2:49PM EDT140.0022.1121.9522.40+2.96+15.46%344,05157.23%
NVDA240802P001410002024-07-19 12:38PM EDT141.0022.7022.8523.40+2.70+13.50%542659.03%
NVDA240802P001420002024-07-19 10:36AM EDT142.0024.3023.8024.35+3.04+14.30%21,76658.84%
NVDA240802P001430002024-07-18 3:25PM EDT143.0023.7524.8025.350.00-401,05760.55%
NVDA240802P001440002024-07-19 12:39PM EDT144.0025.7525.6526.45-0.20-0.77%25366.26%
NVDA240802P001450002024-07-19 11:23AM EDT145.0025.2026.6527.40+1.11+4.61%513666.11%
NVDA240802P001460002024-07-19 9:59AM EDT146.0025.8527.7028.40-0.80-3.00%38267.77%
NVDA240802P001470002024-07-17 12:40PM EDT147.0029.4628.6029.400.00-125369.48%
NVDA240802P001480002024-07-17 2:50PM EDT148.0030.2029.6030.400.00-35671.14%
NVDA240802P001490002024-07-19 3:44PM EDT149.0031.0530.5531.40+3.03+10.81%2672.75%
NVDA240802P001500002024-07-18 3:11PM EDT150.0030.1631.6033.150.00-11373.34%
NVDA240802P001520002024-07-17 10:05AM EDT152.0032.2529.0039.000.00-60166.19%
NVDA240802P001550002024-07-05 9:30AM EDT155.0028.4536.5038.150.00-1078.52%
NVDA240802P001600002024-07-17 10:09AM EDT160.0041.4041.5043.150.00-2085.74%
NVDA240802P001650002024-07-19 11:11AM EDT165.0045.5046.5048.15+15.55+51.92%1092.68%
NVDA240802P001700002024-07-15 1:32PM EDT170.0041.9551.5053.250.00-20102.34%
NVDA240802P001750002024-06-20 1:55PM EDT175.0044.0056.5058.250.00--0108.79%
NVDA240802P001800002024-07-11 12:08PM EDT180.0049.7561.5063.250.00--0114.94%
NVDA240802P001900002024-07-17 10:34AM EDT190.0070.3071.5073.250.00-10126.66%
NVDA240802P002000002024-06-28 11:53AM EDT200.0073.8079.2583.250.00-40175.39%
NVDA240802P002050002024-06-28 11:53AM EDT205.0078.7384.2588.250.00-40181.40%
NVDA240802P002100002024-07-18 11:13AM EDT210.0092.0089.2593.250.00-20187.21%