Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,16-0,45 (-0,36%)
Al cierre: 04:00PM EDT
125,00 -0,16 (-0,13%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221021C000700002022-09-21 2:00PM EDT70.0064.6653.8056.250.00-24143.70%
NVDA221021C000750002022-09-21 1:25PM EDT75.0060.6748.9051.100.00-1939124.95%
NVDA221021C000800002022-09-06 12:04PM EDT80.0057.4543.7546.650.00-23066.41%
NVDA221021C000850002022-09-19 9:29AM EDT85.0045.4538.6041.500.00-148108.45%
NVDA221021C000900002022-09-23 2:01PM EDT90.0034.1535.3536.55-2.75-7.45%616083.64%
NVDA221021C000950002022-09-23 3:53PM EDT95.0031.0030.8531.35-0.55-1.74%176275.76%
NVDA221021C001000002022-09-23 3:23PM EDT100.0025.6026.1026.80-0.70-2.66%802,07770.75%
NVDA221021C001050002022-09-23 3:30PM EDT105.0022.1022.1522.55-0.80-3.49%6830271.14%
NVDA221021C001100002022-09-23 3:32PM EDT110.0018.0818.2518.45-0.52-2.80%11019968.87%
NVDA221021C001150002022-09-23 3:43PM EDT115.0014.9014.6014.75-0.10-0.67%11237566.63%
NVDA221021C001170002022-09-23 3:17PM EDT117.0012.8513.2513.35+12.85-914765.66%
NVDA221021C001180002022-09-23 2:55PM EDT118.0011.4012.5512.70+11.40-7911065.09%
NVDA221021C001190002022-09-23 3:09PM EDT119.0011.4511.9512.05+11.45-11118764.80%
NVDA221021C001200002022-09-23 3:59PM EDT120.0011.4011.3011.45-0.70-5.79%4981,94864.36%
NVDA221021C001210002022-09-23 3:59PM EDT121.0010.7310.7010.85+10.73-747663.99%
NVDA221021C001220002022-09-23 3:32PM EDT122.0010.1010.1510.25+10.10-19116463.67%
NVDA221021C001230002022-09-23 3:52PM EDT123.009.559.559.70+9.55-27419263.22%
NVDA221021C001240002022-09-23 3:52PM EDT124.009.009.009.15+9.00-62916062.82%
NVDA221021C001250002022-09-23 3:59PM EDT125.008.508.458.60-0.30-3.41%1,9031,18162.29%
NVDA221021C001260002022-09-23 3:59PM EDT126.008.007.958.10+8.00-45437962.00%
NVDA221021C001270002022-09-23 3:50PM EDT127.007.157.457.60+7.15-34643661.57%
NVDA221021C001280002022-09-23 3:44PM EDT128.007.177.007.10+7.17-26331961.18%
NVDA221021C001290002022-09-23 3:51PM EDT129.006.506.556.65+6.50-24821460.85%
NVDA221021C001300002022-09-23 3:59PM EDT130.006.156.106.20-0.10-1.60%2,8855,30060.38%
NVDA221021C001310002022-09-23 1:20PM EDT131.005.295.705.80+5.29-17523560.13%
NVDA221021C001320002022-09-23 3:59PM EDT132.005.355.305.40+5.35-23958059.77%
NVDA221021C001330002022-09-23 3:50PM EDT133.004.854.905.00+4.85-17040359.25%
NVDA221021C001340002022-09-23 3:54PM EDT134.004.554.554.65+4.55-2771,21458.97%
NVDA221021C001350002022-09-23 3:59PM EDT135.004.254.254.30-0.05-1.16%1,43639,83858.77%
NVDA221021C001360002022-09-23 3:54PM EDT136.003.903.904.00+3.90-11129858.42%
NVDA221021C001370002022-09-23 3:58PM EDT137.003.663.603.70+3.66-50835358.13%
NVDA221021C001380002022-09-23 3:02PM EDT138.002.993.303.40+2.99-18261157.72%
NVDA221021C001390002022-09-23 3:47PM EDT139.003.203.053.15+3.20-16925957.57%
NVDA221021C001400002022-09-23 3:59PM EDT140.002.872.842.88-0.01-0.35%2,1415,93157.40%
NVDA221021C001410002022-09-23 3:58PM EDT141.002.632.622.67+2.63-44660157.32%
NVDA221021C001450002022-09-23 3:59PM EDT145.001.871.861.89-0.01-0.53%1,6985,28156.59%
NVDA221021C001500002022-09-23 3:59PM EDT150.001.211.191.23+0.02+1.68%3,62111,31556.20%
NVDA221021C001525002022-09-23 3:47PM EDT152.501.010.960.99+1.01-16973356.20%
NVDA221021C001550002022-09-23 3:58PM EDT155.000.800.770.79+0.01+1.27%7624,47956.18%
NVDA221021C001600002022-09-23 3:52PM EDT160.000.500.500.53-0.01-1.96%8808,09256.69%
NVDA221021C001650002022-09-23 3:50PM EDT165.000.330.340.36-0.01-2.94%9313,83357.57%
NVDA221021C001700002022-09-23 3:59PM EDT170.000.240.230.25+0.01+4.35%8855,31258.50%
NVDA221021C001750002022-09-23 3:50PM EDT175.000.170.170.19-0.01-5.56%4304,26860.16%
NVDA221021C001800002022-09-23 3:50PM EDT180.000.130.120.15-0.01-7.14%8067,25061.72%
NVDA221021C001850002022-09-23 3:39PM EDT185.000.110.100.120.00-524,14363.67%
NVDA221021C001900002022-09-23 3:54PM EDT190.000.090.080.10+0.01+12.50%586,43965.63%
NVDA221021C001950002022-09-23 3:54PM EDT195.000.070.060.08+0.01+16.67%172,98766.99%
NVDA221021C002000002022-09-23 3:42PM EDT200.000.070.050.07+0.01+16.67%6646,41569.14%
NVDA221021C002050002022-09-23 3:31PM EDT205.000.050.040.06+0.01+25.00%172,04970.70%
NVDA221021C002100002022-09-23 3:56PM EDT210.000.050.030.050.00-1373,56171.88%
NVDA221021C002150002022-09-23 2:43PM EDT215.000.050.030.05+0.02+66.67%22,20974.61%
NVDA221021C002200002022-09-23 2:43PM EDT220.000.030.030.050.00-114,89377.34%
NVDA221021C002250002022-09-23 11:49AM EDT225.000.040.020.04+0.02+100.00%42,21978.13%
NVDA221021C002300002022-09-23 11:35AM EDT230.000.040.020.04+0.02+100.00%461,86780.47%
NVDA221021C002350002022-09-23 10:00AM EDT235.000.020.020.03+0.01+100.00%477881.25%
NVDA221021C002400002022-09-23 11:49AM EDT240.000.020.010.030.00-178982.03%
NVDA221021C002450002022-09-22 10:12AM EDT245.000.020.010.030.00-11,48084.38%
NVDA221021C002500002022-09-23 3:03PM EDT250.000.020.010.03+0.01+100.00%113,08386.72%
NVDA221021C002550002022-09-23 3:03PM EDT255.000.010.010.03-0.01-50.00%181889.06%
NVDA221021C002600002022-09-22 11:10AM EDT260.000.020.010.030.00-1097090.63%
NVDA221021C002650002022-09-22 9:56AM EDT265.000.010.000.030.00-172390.63%
NVDA221021C002700002022-09-22 11:58AM EDT270.000.010.000.020.00-2646889.06%
NVDA221021C002750002022-09-23 2:12PM EDT275.000.010.000.020.00-585792.19%
NVDA221021C002800002022-09-23 12:53PM EDT280.000.010.000.020.00-31,71793.75%
NVDA221021C002850002022-09-23 3:25PM EDT285.000.010.000.020.00-13079095.31%
NVDA221021C002900002022-09-13 10:00AM EDT290.000.020.000.020.00-687696.88%
NVDA221021C002950002022-08-31 10:03AM EDT295.000.010.000.020.00-438298.44%
NVDA221021C003000002022-09-14 3:53PM EDT300.000.010.000.020.00-351,445100.00%
NVDA221021C003050002022-09-15 1:37PM EDT305.000.010.000.020.00-10397101.56%
NVDA221021C003100002022-09-15 2:01PM EDT310.000.010.000.020.00-100380104.69%
NVDA221021C003150002022-09-12 11:46AM EDT315.000.010.000.020.00-1505106.25%
NVDA221021C003200002022-09-20 3:28PM EDT320.000.010.000.020.00-2405107.81%
NVDA221021C003250002022-09-22 9:55AM EDT325.000.010.000.020.00-5221109.38%
NVDA221021C003300002022-09-15 12:46PM EDT330.000.010.000.020.00-1255110.94%
NVDA221021C003350002022-09-16 10:25AM EDT335.000.010.000.010.00-2791106.25%
NVDA221021C003400002022-09-12 10:15AM EDT340.000.010.000.010.00-2539106.25%
NVDA221021C003450002022-09-01 1:03PM EDT345.000.010.000.010.00-2219109.38%
NVDA221021C003500002022-09-02 12:24PM EDT350.000.010.000.010.00-100562109.38%
NVDA221021C003550002022-08-31 10:48AM EDT355.000.010.000.010.00-1271112.50%
NVDA221021C003600002022-09-09 9:30AM EDT360.000.010.000.010.00-1588112.50%
NVDA221021C003700002022-08-23 10:59AM EDT370.000.030.000.010.00-6305115.63%
NVDA221021C003800002022-08-18 2:02PM EDT380.000.040.000.010.00-10452118.75%
NVDA221021C003900002022-08-24 9:30AM EDT390.000.040.000.020.00-1199126.56%
NVDA221021C004000002022-09-06 9:31AM EDT400.000.010.000.010.00-13409121.88%
NVDA221021C004100002022-08-12 9:44AM EDT410.000.020.000.010.00-9296125.00%
NVDA221021C004200002022-08-16 9:30AM EDT420.000.040.000.000.00-611750.00%
NVDA221021C004400002022-08-10 2:08PM EDT440.000.020.000.010.00-197131.25%
NVDA221021C004600002022-07-19 9:52AM EDT460.000.020.000.030.00-2302146.88%
NVDA221021C004800002022-08-09 11:51AM EDT480.000.010.000.010.00-50249140.63%
NVDA221021C005000002022-08-10 9:37AM EDT500.000.020.000.020.00-25376151.56%
NVDA221021C005200002022-08-18 9:30AM EDT520.000.010.000.010.00-2272146.88%
NVDA221021C005400002022-08-26 11:01AM EDT540.000.010.000.010.00-3877150.00%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221021P000700002022-09-23 3:52PM EDT70.000.050.040.06+0.01+25.00%503,01986.72%
NVDA221021P000750002022-09-23 1:10PM EDT75.000.100.080.10+0.02+25.00%1392,34383.40%
NVDA221021P000800002022-09-23 3:46PM EDT80.000.170.140.16+0.06+54.55%3313,70379.39%
NVDA221021P000850002022-09-23 3:52PM EDT85.000.260.250.27+0.01+4.00%4701,22976.37%
NVDA221021P000900002022-09-23 3:54PM EDT90.000.450.440.46+0.08+21.62%1733,04573.93%
NVDA221021P000950002022-09-23 3:58PM EDT95.000.760.740.77+0.11+16.92%5134,29571.73%
NVDA221021P001000002022-09-23 3:58PM EDT100.001.231.211.23+0.29+30.85%1,74011,92369.60%
NVDA221021P001050002022-09-23 3:59PM EDT105.001.901.891.92+0.25+15.15%1,0205,03367.60%
NVDA221021P001100002022-09-23 3:58PM EDT110.002.912.862.89+0.27+10.23%2,5296,61765.69%
NVDA221021P001150002022-09-23 3:57PM EDT115.004.254.154.25+0.45+11.84%9396,23363.90%
NVDA221021P001170002022-09-23 3:56PM EDT117.005.004.804.85+5.00-14827163.07%
NVDA221021P001180002022-09-23 3:56PM EDT118.005.305.105.20+5.30-40917862.55%
NVDA221021P001190002022-09-23 3:59PM EDT119.005.555.505.55+5.55-42220662.31%
NVDA221021P001200002022-09-23 3:59PM EDT120.005.905.855.95+0.35+6.31%1,7425,55761.91%
NVDA221021P001210002022-09-23 3:59PM EDT121.006.356.256.35+6.35-29720961.57%
NVDA221021P001220002022-09-23 3:58PM EDT122.006.806.656.75+6.80-1,31126661.11%
NVDA221021P001230002022-09-23 3:58PM EDT123.007.207.107.20+7.20-1,02529560.86%
NVDA221021P001240002022-09-23 3:59PM EDT124.007.657.557.65+7.65-43136360.49%
NVDA221021P001250002022-09-23 3:59PM EDT125.008.098.008.10+0.44+5.75%1,8487,78059.97%
NVDA221021P001260002022-09-23 3:59PM EDT126.008.608.508.60+8.60-35445359.68%
NVDA221021P001270002022-09-23 3:56PM EDT127.009.239.009.10+9.23-33156659.25%
NVDA221021P001280002022-09-23 3:54PM EDT128.009.709.509.60+9.70-15731658.68%
NVDA221021P001290002022-09-23 3:29PM EDT129.0010.4510.0510.15+10.45-14223358.34%
NVDA221021P001300002022-09-23 3:58PM EDT130.0010.8010.6010.70+0.80+8.00%1,01610,11057.85%
NVDA221021P001310002022-09-23 3:54PM EDT131.0011.4011.2011.30+11.40-12529257.59%
NVDA221021P001320002022-09-23 3:55PM EDT132.0012.1011.8011.90+12.10-2481,04457.18%
NVDA221021P001330002022-09-23 3:53PM EDT133.0012.6312.4012.55+12.63-53578956.82%
NVDA221021P001340002022-09-23 3:54PM EDT134.0013.2513.0513.20+13.25-11533756.52%
NVDA221021P001350002022-09-23 3:59PM EDT135.0013.7513.7513.85+0.61+4.64%54238,38256.25%
NVDA221021P001360002022-09-23 3:54PM EDT136.0014.6514.4014.50+14.65-15851155.64%
NVDA221021P001370002022-09-23 3:58PM EDT137.0015.3515.1015.20+15.35-11436055.30%
NVDA221021P001380002022-09-23 3:55PM EDT138.0016.0615.8515.95+16.06-8624055.23%
NVDA221021P001390002022-09-23 3:09PM EDT139.0017.5516.5516.70+17.55-8834254.79%
NVDA221021P001400002022-09-23 3:54PM EDT140.0017.5517.3017.45+1.05+6.36%3655,93454.43%
NVDA221021P001410002022-09-23 3:26PM EDT141.0019.1518.1018.20+19.15-7332754.15%
NVDA221021P001450002022-09-23 3:48PM EDT145.0021.2820.9522.05+0.73+3.55%729,25954.25%
NVDA221021P001500002022-09-23 3:58PM EDT150.0025.9025.6026.10+1.07+4.31%2616,35653.37%
NVDA221021P001525002022-09-23 2:46PM EDT152.5030.0527.7528.30+30.05-3136451.39%
NVDA221021P001550002022-09-23 3:42PM EDT155.0030.3530.2030.95+0.86+2.92%683,31755.40%
NVDA221021P001600002022-09-23 3:36PM EDT160.0035.5034.6537.00+2.10+6.29%1125,87365.82%
NVDA221021P001650002022-09-23 2:59PM EDT165.0042.3039.4541.55+2.89+7.33%1165,64265.43%
NVDA221021P001700002022-09-23 2:59PM EDT170.0047.3044.0046.75+3.84+8.84%534,17467.72%
NVDA221021P001750002022-09-23 2:14PM EDT175.0052.3048.9551.85+4.30+8.96%682,40573.24%
NVDA221021P001800002022-09-23 2:57PM EDT180.0057.4054.3056.35+3.60+6.69%663,85475.88%
NVDA221021P001850002022-09-23 3:10PM EDT185.0061.8559.3061.80+3.05+5.19%3,4001,61186.38%
NVDA221021P001900002022-09-23 3:04PM EDT190.0065.9064.1066.35+0.90+1.38%49924481.25%
NVDA221021P001950002022-09-23 3:35PM EDT195.0070.2568.5071.65-0.45-0.64%27315378.91%
NVDA221021P002000002022-09-23 10:05AM EDT200.0076.9073.6576.70+1.10+1.45%13587.16%
NVDA221021P002050002022-09-23 3:10PM EDT205.0083.1078.5581.65+4.20+5.32%905087.40%
NVDA221021P002100002022-09-16 2:44PM EDT210.0079.3083.3586.550.00-11080.86%
NVDA221021P002150002022-09-23 2:13PM EDT215.0092.0988.3591.65+3.49+3.94%546588.09%
NVDA221021P002200002022-09-23 3:10PM EDT220.0094.1094.3096.30-1.50-1.57%15080106.35%
NVDA221021P002250002022-09-08 10:26AM EDT225.0087.3698.10101.750.00-3387.30%
NVDA221021P002300002022-09-23 3:50PM EDT230.00105.40103.50106.95-0.65-0.61%188106109.86%
NVDA221021P002350002022-09-20 12:46PM EDT235.00102.05108.70111.750.00-118112.99%
NVDA221021P002400002022-09-22 3:24PM EDT240.00113.45113.25116.850.00-15106.45%
NVDA221021P002450002022-09-23 3:10PM EDT245.00119.68118.10121.95-1.02-0.85%214119107.42%
NVDA221021P002500002022-09-23 3:12PM EDT250.00124.15124.05126.95+10.30+9.05%6239132.52%
NVDA221021P002550002022-08-26 9:41AM EDT255.0077.40128.15132.000.00-40116.31%
NVDA221021P002600002022-09-21 3:54PM EDT260.00124.45133.05136.900.00-7938110.94%
NVDA221021P002650002022-08-10 2:47PM EDT265.0084.54121.00124.850.00-510.00%
NVDA221021P002700002022-09-23 3:12PM EDT270.00147.85143.45146.90+15.85+12.01%4731129.98%
NVDA221021P002750002022-09-22 12:51PM EDT275.00148.55147.75151.750.00-11177.83%
NVDA221021P002800002022-08-31 2:27PM EDT280.00129.20153.10157.250.00-11134.96%
NVDA221021P002850002022-08-09 11:23AM EDT285.00114.00145.15147.550.00-100.00%
NVDA221021P002900002022-08-23 2:07PM EDT290.00117.50162.90165.850.00-32165.48%
NVDA221021P002950002022-08-30 10:55AM EDT295.00140.58167.60172.250.00-13120.70%
NVDA221021P003000002022-08-22 2:16PM EDT300.00129.00165.00167.850.00-100.00%
NVDA221021P003050002022-09-15 3:00PM EDT305.00175.50177.65182.200.00-30124.61%
NVDA221021P003100002022-06-14 3:39PM EDT310.00150.89154.00158.650.00-100.00%
NVDA221021P003150002022-09-22 2:58PM EDT315.00189.85187.65192.250.00-30132.03%
NVDA221021P003200002022-05-26 12:02PM EDT320.00142.68147.50149.800.00-200.00%
NVDA221021P003250002022-08-05 1:34PM EDT325.00134.29186.80190.050.00-300.00%
NVDA221021P003300002022-06-16 9:33AM EDT330.00172.15170.65174.750.00-100.00%
NVDA221021P003350002022-05-11 2:48PM EDT335.00166.06143.600.000.00--00.00%
NVDA221021P003400002022-05-11 1:29PM EDT340.00172.25168.70171.350.00-5570.00%
NVDA221021P003450002022-03-30 12:23PM EDT345.0080.75157.75162.250.00-71030.00%
NVDA221021P003500002022-09-22 11:20AM EDT350.00224.55222.65227.250.00-40144.53%
NVDA221021P003550002022-09-15 3:27PM EDT355.00226.45227.60232.250.00-60142.58%
NVDA221021P003600002022-05-09 9:34AM EDT360.00180.26169.20176.050.00-11090.00%
NVDA221021P003700002022-05-31 3:59PM EDT370.00183.35217.55219.750.00-300.00%
NVDA221021P003800002022-04-28 1:13PM EDT380.00182.99187.65196.500.00-1600.00%
NVDA221021P003900002022-03-23 12:10PM EDT390.00131.95192.65196.700.00--410.00%
NVDA221021P004000002022-09-22 12:17PM EDT400.00274.30272.60277.250.00-10156.25%
NVDA221021P004100002022-04-26 10:17AM EDT410.00220.76229.20233.750.00-10400.00%
NVDA221021P004200002022-09-22 12:40PM EDT420.00293.50292.60297.250.00-210161.72%
NVDA221021P004400002022-09-22 12:16PM EDT440.00314.45312.60317.200.00-40161.72%
NVDA221021P004600002022-09-22 12:16PM EDT460.00334.45332.60337.250.00-60171.88%
NVDA221021P004800002022-09-15 10:47AM EDT480.00350.05352.65357.150.00--0171.09%
NVDA221021P005000002022-09-15 9:33AM EDT500.00370.25372.65377.250.00-30185.74%
NVDA221021P005200002022-04-21 12:00PM EDT520.00309.89350.45355.250.00--00.00%
NVDA221021P005400002022-09-15 10:44AM EDT540.00410.05412.65417.250.00-60194.53%