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
Llamadaspara18 de noviembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221118C000350002022-09-22 1:28PM EDT35.0090.9688.4592.50+90.96--2161.82%
NVDA221118C000750002022-09-19 10:54AM EDT75.0059.9849.1552.800.00-1384.81%
NVDA221118C000800002022-09-23 3:01PM EDT80.0044.7044.6547.85-11.30-20.18%4981.05%
NVDA221118C000850002022-08-30 11:42AM EDT85.0070.6040.0544.050.00-1183.57%
NVDA221118C000900002022-09-23 3:41PM EDT90.0036.9035.8038.15-4.60-11.08%61073.12%
NVDA221118C000950002022-09-20 3:20PM EDT95.0039.7031.8533.950.00-5673.44%
NVDA221118C001000002022-09-23 2:40PM EDT100.0027.0028.3529.70-2.90-9.70%10612073.17%
NVDA221118C001050002022-09-23 11:33AM EDT105.0024.3124.7025.55-6.29-20.56%15970.84%
NVDA221118C001100002022-09-23 1:26PM EDT110.0020.4021.0521.60-1.85-8.31%3713967.75%
NVDA221118C001150002022-09-23 3:02PM EDT115.0017.0017.8018.30-2.25-11.69%123166.41%
NVDA221118C001200002022-09-23 3:19PM EDT120.0014.4514.9515.20-1.10-7.07%30917165.10%
NVDA221118C001250002022-09-23 3:59PM EDT125.0012.3011.7512.40-0.40-3.15%54126862.07%
NVDA221118C001300002022-09-23 3:59PM EDT130.009.919.859.95-0.09-0.90%1,7107,50461.73%
NVDA221118C001350002022-09-23 3:58PM EDT135.007.857.807.90-0.25-3.09%4162,98260.44%
NVDA221118C001400002022-09-23 3:57PM EDT140.006.036.056.20-0.22-3.52%6986,41759.26%
NVDA221118C001450002022-09-23 3:53PM EDT145.004.654.654.75-0.22-4.52%3171,86558.18%
NVDA221118C001500002022-09-23 3:58PM EDT150.003.523.553.65-0.08-2.22%1,0083,37157.56%
NVDA221118C001550002022-09-23 3:56PM EDT155.002.652.692.74-0.06-2.21%2451,56156.92%
NVDA221118C001600002022-09-23 3:46PM EDT160.002.082.022.07+0.07+3.48%3753,22556.54%
NVDA221118C001650002022-09-23 3:48PM EDT165.001.561.511.56-0.11-6.59%1942,79756.30%
NVDA221118C001700002022-09-23 3:55PM EDT170.001.141.141.18-0.08-6.56%2823,88956.27%
NVDA221118C001750002022-09-23 3:52PM EDT175.000.870.860.90-0.05-5.43%2494,25656.40%
NVDA221118C001800002022-09-23 3:59PM EDT180.000.680.670.68+0.01+1.49%67511,60756.67%
NVDA221118C001850002022-09-23 3:49PM EDT185.000.530.510.54+0.02+3.92%2474,01557.08%
NVDA221118C001900002022-09-23 3:50PM EDT190.000.400.400.42+0.01+2.56%572,11657.52%
NVDA221118C001950002022-09-23 2:46PM EDT195.000.320.320.34+0.01+3.23%611,80558.20%
NVDA221118C002000002022-09-23 3:53PM EDT200.000.260.260.28+0.01+4.00%1817,24458.98%
NVDA221118C002050002022-09-23 3:17PM EDT205.000.220.210.23+0.02+10.00%162,30959.67%
NVDA221118C002100002022-09-23 3:50PM EDT210.000.170.180.19+0.01+6.25%291,99660.55%
NVDA221118C002150002022-09-23 3:15PM EDT215.000.160.150.16+0.02+14.29%41,85761.43%
NVDA221118C002200002022-09-23 3:43PM EDT220.000.140.120.14+0.02+16.67%22,23462.11%
NVDA221118C002250002022-09-23 1:53PM EDT225.000.120.110.12+0.01+9.09%2394163.28%
NVDA221118C002300002022-09-23 12:33PM EDT230.000.090.090.11-0.02-18.18%24,43064.16%
NVDA221118C002350002022-09-23 12:33PM EDT235.000.080.080.10-0.04-33.33%157165.23%
NVDA221118C002400002022-09-23 9:30AM EDT240.000.060.070.09-0.01-14.29%151,60966.21%
NVDA221118C002450002022-09-23 11:53AM EDT245.000.070.060.08-0.01-12.50%164666.99%
NVDA221118C002500002022-09-23 3:40PM EDT250.000.070.060.07+0.02+40.00%833,15968.16%
NVDA221118C002550002022-09-23 12:17PM EDT255.000.060.040.070.00-260668.75%
NVDA221118C002600002022-09-22 3:18PM EDT260.000.040.040.070.00-52,63070.31%
NVDA221118C002650002022-09-23 3:03PM EDT265.000.050.040.060.00-11,30871.09%
NVDA221118C002700002022-09-23 3:56PM EDT270.000.040.040.050.00-5084371.88%
NVDA221118C002750002022-09-20 10:08AM EDT275.000.050.030.050.00-166972.66%
NVDA221118C002800002022-09-23 9:52AM EDT280.000.030.030.05-0.01-25.00%269873.83%
NVDA221118C002850002022-09-22 11:16AM EDT285.000.030.030.040.00-328774.61%
NVDA221118C002900002022-09-23 2:12PM EDT290.000.030.020.05-0.02-40.00%647575.78%
NVDA221118C002950002022-09-20 12:42PM EDT295.000.030.000.180.00-1066284.77%
NVDA221118C003000002022-09-23 3:38PM EDT300.000.020.020.040.00-401,13677.34%
NVDA221118C003050002022-09-22 12:58PM EDT305.000.030.020.030.00-120577.34%
NVDA221118C003100002022-09-22 3:11PM EDT310.000.020.020.030.00-520378.52%
NVDA221118C003150002022-09-13 12:40PM EDT315.000.040.000.060.00-424781.25%
NVDA221118C003200002022-09-20 11:24AM EDT320.000.020.010.060.00-522083.59%
NVDA221118C003250002022-09-19 10:18AM EDT325.000.020.000.030.00-110378.91%
NVDA221118C003300002022-09-21 1:58PM EDT330.000.010.010.040.00-429583.20%
NVDA221118C003350002022-09-13 11:19AM EDT335.000.030.000.060.00-138485.94%
NVDA221118C003400002022-09-12 3:29PM EDT340.000.020.000.030.00-253982.03%
NVDA221118C003450002022-08-29 2:42PM EDT345.000.040.000.060.00-218587.89%
NVDA221118C003500002022-09-09 3:59PM EDT350.000.020.000.020.00-61,96381.25%
NVDA221118C003600002022-08-25 3:59PM EDT360.000.050.000.060.00-340791.41%
NVDA221118C003700002022-09-07 2:07PM EDT370.000.020.000.060.00-126693.36%
NVDA221118C003800002022-09-01 12:11PM EDT380.000.010.000.050.00-658393.75%
NVDA221118C003900002022-08-22 9:32AM EDT390.000.060.000.530.00-5228121.29%
NVDA221118C004000002022-09-12 9:30AM EDT400.000.010.000.050.00-151597.66%
NVDA221118C004100002022-09-09 10:51AM EDT410.000.020.000.050.00-517399.22%
NVDA221118C004200002022-08-15 9:35AM EDT420.000.060.000.000.00-137450.00%
NVDA221118C004300002022-09-12 9:30AM EDT430.000.010.000.050.00-3797103.13%
NVDA221118C004400002022-08-24 10:17AM EDT440.000.030.000.050.00-1106104.69%
NVDA221118C004500002022-09-14 3:54PM EDT450.000.030.000.010.00-576193.75%
NVDA221118C004600002022-09-14 12:29PM EDT460.000.010.000.050.00-2145107.81%
NVDA221118C004700002022-08-11 12:04PM EDT470.000.040.000.050.00-1201109.38%
NVDA221118C004800002022-08-16 10:09AM EDT480.000.010.000.030.00-2126106.25%
NVDA221118C004900002022-08-22 11:24AM EDT490.000.010.000.060.00-474114.06%
NVDA221118C005000002022-08-04 11:54AM EDT500.000.040.000.050.00-535113.28%
NVDA221118C005100002022-07-19 12:09PM EDT510.000.070.000.030.00-140110.94%
NVDA221118C005200002022-08-26 3:48PM EDT520.000.010.000.050.00-10446116.41%
NVDA221118C005300002022-09-21 1:43PM EDT530.000.020.000.050.00-1748117.97%
Ventaspara18 de noviembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221118P000350002022-09-23 9:47AM EDT35.000.020.000.06+0.02-200120.31%
NVDA221118P000400002022-09-19 11:55AM EDT40.000.020.000.22+0.02--1125.78%
NVDA221118P000500002022-09-23 3:42PM EDT50.000.070.040.07+0.02+40.00%13520494.14%
NVDA221118P000550002022-09-23 3:33PM EDT55.000.100.100.11+0.06+150.00%50772991.80%
NVDA221118P000600002022-09-23 3:46PM EDT60.000.160.150.16+0.04+33.33%3391,51187.30%
NVDA221118P000650002022-09-23 3:42PM EDT65.000.250.240.25+0.06+31.58%34783384.18%
NVDA221118P000700002022-09-23 2:10PM EDT70.000.410.340.37+0.11+36.67%4011,25080.47%
NVDA221118P000750002022-09-23 2:51PM EDT75.000.670.540.56+0.14+26.42%11188178.17%
NVDA221118P000800002022-09-23 3:46PM EDT80.000.810.800.830.00-3071,00275.78%
NVDA221118P000850002022-09-23 3:58PM EDT85.001.211.171.21+0.16+15.24%13456973.68%
NVDA221118P000900002022-09-23 3:42PM EDT90.001.721.681.72+0.18+11.69%4183,15271.73%
NVDA221118P000950002022-09-23 3:50PM EDT95.002.462.352.39+0.37+17.70%5161,49369.85%
NVDA221118P001000002022-09-23 3:57PM EDT100.003.303.203.30+0.25+8.20%1,2936,10568.18%
NVDA221118P001050002022-09-23 3:57PM EDT105.004.384.304.35+0.33+8.15%3151,02166.32%
NVDA221118P001100002022-09-23 3:59PM EDT110.005.705.655.75+0.68+13.55%3742,68964.83%
NVDA221118P001150002022-09-23 3:58PM EDT115.007.337.257.35+0.43+6.23%1,4935,35463.03%
NVDA221118P001200002022-09-23 3:57PM EDT120.009.349.209.25+0.54+6.14%1,2107,59261.39%
NVDA221118P001250002022-09-23 3:59PM EDT125.0011.5011.4511.50+0.37+3.32%1,4394,49959.79%
NVDA221118P001300002022-09-23 3:55PM EDT130.0014.2414.0014.10+0.69+5.09%97610,58258.18%
NVDA221118P001350002022-09-23 3:44PM EDT135.0016.8716.8517.30+1.12+7.11%3195,99957.19%
NVDA221118P001400002022-09-23 3:57PM EDT140.0020.2019.7020.70+0.45+2.28%2295,95955.01%
NVDA221118P001450002022-09-23 3:11PM EDT145.0024.7323.1524.10+2.18+9.67%2795,07952.62%
NVDA221118P001500002022-09-23 3:43PM EDT150.0027.7026.7028.65+1.20+4.53%854,98752.37%
NVDA221118P001550002022-09-23 3:55PM EDT155.0032.1031.0532.55+1.42+4.63%73,58351.00%
NVDA221118P001600002022-09-23 3:01PM EDT160.0037.8736.0536.85+3.02+8.67%1075,30652.66%
NVDA221118P001650002022-09-23 3:58PM EDT165.0040.9740.2042.10+1.70+4.33%764,02253.98%
NVDA221118P001700002022-09-23 1:56PM EDT170.0047.0444.5546.40+2.31+5.16%142,73760.74%
NVDA221118P001750002022-09-23 3:52PM EDT175.0050.5449.8551.75+0.92+1.85%412,74757.54%
NVDA221118P001800002022-09-23 2:03PM EDT180.0056.4054.4056.75+3.11+5.84%113,67857.69%
NVDA221118P001850002022-09-23 3:36PM EDT185.0060.5059.0061.60+1.82+3.10%135,13755.76%
NVDA221118P001900002022-09-23 1:02PM EDT190.0066.1464.0066.80+1.59+2.46%362360.89%
NVDA221118P001950002022-09-23 3:42PM EDT195.0069.4168.2571.80+5.16+8.03%1165953.42%
NVDA221118P002000002022-09-23 3:07PM EDT200.0078.3573.7076.75+5.06+6.90%1,60787262.50%
NVDA221118P002050002022-09-23 10:05AM EDT205.0081.4078.6581.30+2.90+3.69%4155.96%
NVDA221118P002100002022-09-23 3:04PM EDT210.0084.9583.5586.75-0.65-0.76%52526065.43%
NVDA221118P002150002022-09-22 11:34AM EDT215.0088.8187.7592.050.00-3355.08%
NVDA221118P002200002022-09-23 3:07PM EDT220.0096.7393.7096.50+0.88+0.92%43130868.36%
NVDA221118P002250002022-09-08 9:34AM EDT225.0090.5097.70101.700.00-20100.32%
NVDA221118P002300002022-09-23 2:11PM EDT230.00106.94102.85106.90+7.64+7.69%1357.81%
NVDA221118P002350002022-09-08 2:14PM EDT235.0096.80107.75111.950.00-1053.91%
NVDA221118P002400002022-09-23 2:10PM EDT240.00116.79112.70116.85+15.29+15.06%14109.96%
NVDA221118P002450002022-09-23 2:20PM EDT245.00122.10117.80122.15+19.50+19.01%1072.46%
NVDA221118P002500002022-09-19 11:57AM EDT250.00118.24122.75127.000.00-20064.65%
NVDA221118P002550002022-08-29 1:26PM EDT255.0095.51128.35131.800.00-10081.54%
NVDA221118P002600002022-09-21 2:04PM EDT260.00127.00133.25136.900.00-10083.40%
NVDA221118P002650002022-08-22 3:24PM EDT265.0094.46129.95133.000.00-500.00%
NVDA221118P002700002022-09-22 11:33AM EDT270.00143.80142.70146.950.00-16125.12%
NVDA221118P002750002022-09-23 11:48AM EDT275.00151.13147.70152.15+7.27+5.05%3078.71%
NVDA221118P002800002022-08-17 12:40PM EDT280.0097.50150.65152.900.00-500.00%
NVDA221118P002850002022-09-23 11:48AM EDT285.00161.20157.75161.95+8.20+5.36%1068.75%
NVDA221118P002900002022-08-15 2:19PM EDT290.00102.15157.40161.350.00-300.00%
NVDA221118P002950002022-08-15 2:00PM EDT295.00106.40163.15166.050.00-500.00%
NVDA221118P003000002022-06-07 12:31PM EDT300.00114.46140.90142.900.00-300.00%
NVDA221118P003050002022-05-25 2:31PM EDT305.00136.55132.70134.800.00-200.00%
NVDA221118P003100002022-06-23 11:03AM EDT310.00147.05134.80139.200.00-100.00%
NVDA221118P003150002022-04-11 3:53PM EDT315.00100.95147.20151.550.00-190.00%
NVDA221118P003200002022-04-26 12:09PM EDT320.00133.48139.60143.950.00-170.00%
NVDA221118P003250002022-04-25 2:21PM EDT325.00131.00152.35158.800.00-50510.00%
NVDA221118P003300002022-08-12 10:41AM EDT330.00146.40184.55188.400.00-300.00%
NVDA221118P003350002022-06-13 3:18PM EDT335.00177.30180.95185.750.00-300.00%
NVDA221118P003400002022-05-23 10:20AM EDT340.00175.53174.70176.150.00-300.00%
NVDA221118P003450002022-05-20 3:28PM EDT345.00182.81183.80188.400.00-200.00%
NVDA221118P003500002022-09-01 9:48AM EDT350.00210.00222.85227.100.00-10103.71%
NVDA221118P003700002022-09-21 1:40PM EDT370.00234.15242.75246.85+234.15--0158.62%
NVDA221118P003800002022-07-26 12:14PM EDT380.00214.37201.05205.400.00-200.00%
NVDA221118P004000002022-04-22 9:30AM EDT400.00194.65230.60235.200.00-100.00%
NVDA221118P004100002022-04-25 11:17AM EDT410.00216.47237.00243.450.00-900.00%
NVDA221118P004200002022-04-25 12:35PM EDT420.00225.09246.95253.500.00-4800.00%
NVDA221118P004300002022-04-21 12:22PM EDT430.00220.34260.60265.200.00--00.00%
NVDA221118P004400002022-04-26 10:05AM EDT440.00251.48259.15263.850.00-2000.00%
NVDA221118P004500002022-04-21 3:48PM EDT450.00249.55280.60285.200.00--00.00%
NVDA221118P004600002022-04-21 12:45PM EDT460.00251.41290.45295.200.00--00.00%
NVDA221118P004700002022-04-21 12:43PM EDT470.00261.44300.45305.250.00--00.00%
NVDA221118P004800002022-04-21 12:35PM EDT480.00271.16310.45315.250.00--00.00%
NVDA221118P004900002022-04-21 12:31PM EDT490.00281.08320.45325.250.00--00.00%
NVDA221118P005000002022-04-25 11:15AM EDT500.00305.46326.75333.700.00-400.00%
NVDA221118P005100002022-04-25 11:16AM EDT510.00316.52336.75343.750.00-300.00%
NVDA221118P005200002022-04-28 12:48PM EDT520.00324.93327.30336.500.00-400.00%
NVDA221118P005300002022-04-28 12:47PM EDT530.00334.88337.25346.500.00-400.00%