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
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221216C000650002022-09-19 1:33PM EDT65.0068.3559.6562.00+68.35--1081.74%
NVDA221216C000700002022-09-14 2:44PM EDT70.0061.3554.9057.200.00-21878.32%
NVDA221216C000750002022-09-23 3:22PM EDT75.0050.6050.3052.75-19.13-27.43%42077.86%
NVDA221216C000800002022-09-23 9:45AM EDT80.0046.0045.7547.95-3.05-6.22%68273.85%
NVDA221216C000850002022-09-20 11:01AM EDT85.0051.0542.1543.750.00-18276.76%
NVDA221216C000900002022-09-23 2:18PM EDT90.0036.8037.5539.35-10.95-22.93%65572.38%
NVDA221216C000950002022-09-15 2:15PM EDT95.0038.8534.0535.900.00-69974.51%
NVDA221216C001000002022-09-23 3:39PM EDT100.0030.5030.4030.90-0.90-2.87%8128069.65%
NVDA221216C001050002022-09-23 3:51PM EDT105.0026.6726.5027.25-2.33-8.03%214267.32%
NVDA221216C001100002022-09-23 2:14PM EDT110.0021.9823.2523.95-2.17-8.99%913466.53%
NVDA221216C001150002022-09-23 3:32PM EDT115.0020.0520.1020.75-1.10-5.20%257165.05%
NVDA221216C001200002022-09-23 3:59PM EDT120.0017.2017.1017.85-0.90-4.97%7530163.50%
NVDA221216C001250002022-09-23 3:59PM EDT125.0014.7014.5514.80-0.30-2.00%32344561.55%
NVDA221216C001300002022-09-23 3:55PM EDT130.0012.2512.2012.35-0.15-1.21%6411,30260.23%
NVDA221216C001350002022-09-23 3:57PM EDT135.0010.1010.1010.25-0.45-4.27%3461,80259.09%
NVDA221216C001400002022-09-23 3:42PM EDT140.008.408.308.40-0.05-0.59%3403,73658.07%
NVDA221216C001450002022-09-23 3:55PM EDT145.006.806.706.85-0.05-0.73%2472,17057.09%
NVDA221216C001500002022-09-23 3:58PM EDT150.005.505.405.55+0.05+0.92%3954,50256.37%
NVDA221216C001550002022-09-23 3:28PM EDT155.004.274.354.45-0.26-5.74%1923,37055.77%
NVDA221216C001600002022-09-23 3:51PM EDT160.003.453.453.55-0.22-5.99%3083,22155.19%
NVDA221216C001650002022-09-23 3:51PM EDT165.002.772.762.84-0.15-5.14%3252,09754.90%
NVDA221216C001700002022-09-23 3:59PM EDT170.002.222.202.26-0.02-0.89%3254,41954.64%
NVDA221216C001750002022-09-23 3:51PM EDT175.001.771.751.81+0.01+0.57%1373,07654.50%
NVDA221216C001800002022-09-23 3:49PM EDT180.001.431.391.45+0.03+2.14%483,86254.42%
NVDA221216C001850002022-09-23 2:55PM EDT185.001.071.111.17-0.04-3.60%313,67754.47%
NVDA221216C001900002022-09-23 3:48PM EDT190.000.930.890.95+0.06+6.90%3263,01954.59%
NVDA221216C001950002022-09-23 2:46PM EDT195.000.720.720.78-0.02-2.70%651,91754.83%
NVDA221216C002000002022-09-23 3:56PM EDT200.000.620.600.64+0.03+5.08%6075,57855.20%
NVDA221216C002050002022-09-23 3:44PM EDT205.000.540.480.53+0.07+14.89%1111,39655.40%
NVDA221216C002100002022-09-23 3:26PM EDT210.000.410.400.44+0.02+5.13%2331,46455.76%
NVDA221216C002150002022-09-23 3:07PM EDT215.000.350.330.37+0.01+2.94%201,07356.15%
NVDA221216C002200002022-09-23 3:47PM EDT220.000.310.290.32+0.03+10.71%251,82756.84%
NVDA221216C002250002022-09-23 2:15PM EDT225.000.270.230.27+0.04+17.39%511,73657.03%
NVDA221216C002300002022-09-22 3:46PM EDT230.000.200.200.230.00-871,12457.52%
NVDA221216C002350002022-09-23 9:37AM EDT235.000.160.170.20-0.01-5.88%7155458.01%
NVDA221216C002400002022-09-23 12:19PM EDT240.000.160.150.190.00-21,02358.98%
NVDA221216C002450002022-09-23 11:49AM EDT245.000.140.140.17+0.01+7.69%2365559.86%
NVDA221216C002500002022-09-23 3:10PM EDT250.000.130.110.14+0.02+18.18%1302,46959.77%
NVDA221216C002550002022-09-23 9:30AM EDT255.000.090.100.12-0.05-35.71%1552560.25%
NVDA221216C002600002022-09-23 3:51PM EDT260.000.090.080.11+0.02+28.57%668360.64%
NVDA221216C002650002022-09-21 2:06PM EDT265.000.120.070.100.00-13823461.23%
NVDA221216C002700002022-09-23 3:41PM EDT270.000.070.060.10-0.01-12.50%447162.11%
NVDA221216C002750002022-09-23 12:56PM EDT275.000.080.060.100.00-290163.38%
NVDA221216C002800002022-09-23 2:16PM EDT280.000.060.050.090.00-455563.67%
NVDA221216C002850002022-09-22 12:30PM EDT285.000.060.050.080.00-231564.45%
NVDA221216C002900002022-09-23 2:50PM EDT290.000.050.030.08-0.02-28.57%136764.45%
NVDA221216C002950002022-09-23 11:48AM EDT295.000.030.030.07-0.01-25.00%105,40064.84%
NVDA221216C003000002022-09-23 2:42PM EDT300.000.030.020.07-0.01-25.00%31,89665.43%
NVDA221216C003050002022-09-23 1:32PM EDT305.000.030.020.06-0.01-25.00%120065.63%
NVDA221216C003100002022-09-23 9:30AM EDT310.000.050.020.06+0.01+25.00%235266.80%
NVDA221216C003150002022-09-21 10:56AM EDT315.000.030.010.060.00-742666.80%
NVDA221216C003200002022-09-19 1:21PM EDT320.000.060.010.050.00-112,41767.19%
NVDA221216C003250002022-09-19 12:51PM EDT325.000.050.000.100.00-2059771.29%
NVDA221216C003300002022-09-22 3:59PM EDT330.000.030.010.030.00-12,08366.41%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221216P000650002022-09-23 3:42PM EDT65.000.520.500.53+0.09+20.93%657577.83%
NVDA221216P000700002022-09-23 3:45PM EDT70.000.740.720.77+0.02+2.78%1950875.44%
NVDA221216P000750002022-09-23 2:57PM EDT75.001.301.051.10+0.32+32.65%941,30173.51%
NVDA221216P000800002022-09-23 3:53PM EDT80.001.511.481.53+0.18+13.53%20165071.61%
NVDA221216P000850002022-09-23 3:49PM EDT85.002.072.032.09+0.22+11.89%10084769.80%
NVDA221216P000900002022-09-23 3:46PM EDT90.002.732.722.78+0.26+10.53%2832,13367.98%
NVDA221216P000950002022-09-23 3:48PM EDT95.003.603.553.65+0.34+10.43%912,26366.19%
NVDA221216P001000002022-09-23 3:59PM EDT100.004.694.604.75+0.43+10.09%7379,41964.70%
NVDA221216P001050002022-09-23 3:46PM EDT105.005.935.856.00+0.43+7.82%1,2953,67963.04%
NVDA221216P001100002022-09-23 3:54PM EDT110.007.507.407.50+0.40+5.63%3011,46161.63%
NVDA221216P001150002022-09-23 3:58PM EDT115.009.279.159.25+0.48+5.46%2352,27460.14%
NVDA221216P001200002022-09-23 3:53PM EDT120.0011.3011.1511.25+0.58+5.41%3197,04458.63%
NVDA221216P001250002022-09-23 3:58PM EDT125.0013.6213.4513.55+0.59+4.53%1,1193,81857.25%
NVDA221216P001300002022-09-23 3:56PM EDT130.0016.3016.0516.15+0.80+5.16%3605,82455.98%
NVDA221216P001350002022-09-23 3:46PM EDT135.0018.9218.9019.05+0.87+4.82%1722,27454.69%
NVDA221216P001400002022-09-23 3:50PM EDT140.0022.3021.4522.90+1.04+4.89%656,19853.64%
NVDA221216P001450002022-09-23 3:43PM EDT145.0025.5024.7526.20+0.09+0.35%392,70951.84%
NVDA221216P001500002022-09-23 2:18PM EDT150.0031.0629.1029.75+3.56+12.95%503,55551.98%
NVDA221216P001550002022-09-23 3:07PM EDT155.0034.3032.9033.80+1.80+5.54%265,15550.98%
NVDA221216P001600002022-09-23 3:45PM EDT160.0037.0137.1038.10+0.51+1.40%483,75650.76%
NVDA221216P001650002022-09-23 2:59PM EDT165.0043.9041.5042.75+13.48+44.31%1473,83751.48%
NVDA221216P001700002022-09-23 2:22PM EDT170.0048.4545.8546.50+3.45+7.67%174,30150.28%
NVDA221216P001750002022-09-23 3:32PM EDT175.0051.4950.1052.20+1.54+3.08%32,69750.42%
NVDA221216P001800002022-09-23 10:32AM EDT180.0056.2554.7556.90+1.31+2.38%54,45450.01%
NVDA221216P001850002022-09-23 11:31AM EDT185.0061.2159.2061.55+9.51+18.39%13,32460.05%
NVDA221216P001900002022-09-23 3:44PM EDT190.0065.0364.4566.55+0.82+1.28%321,48451.12%
NVDA221216P001950002022-09-23 3:07PM EDT195.0071.2569.2070.55+11.90+20.05%486154.32%
NVDA221216P002000002022-09-23 3:53PM EDT200.0075.1574.2576.50+1.15+1.55%1286653.83%
NVDA221216P002050002022-09-19 11:01AM EDT205.0071.1578.5581.600.00-313971.31%
NVDA221216P002100002022-09-22 1:27PM EDT210.0084.3084.1586.350.00-216855.66%
NVDA221216P002150002022-09-23 11:31AM EDT215.0090.8089.2091.50+9.80+12.10%25259.77%
NVDA221216P002200002022-09-14 3:47PM EDT220.0089.0594.0596.500.00-5260.18%
NVDA221216P002250002022-09-15 9:57AM EDT225.0093.2898.35101.750.00-1055.86%
NVDA221216P002300002022-09-12 3:14PM EDT230.0086.30104.10106.450.00-5663.92%
NVDA221216P002350002022-09-07 2:30PM EDT235.0099.30108.15111.800.00-320056.06%
NVDA221216P002400002022-09-12 2:36PM EDT240.0096.99113.15117.050.00-1262.60%
NVDA221216P002450002022-09-16 12:57PM EDT245.00115.37119.25121.400.00-50070.36%
NVDA221216P002500002022-09-23 3:58PM EDT250.00125.05123.65125.65+11.38+10.01%1478.34%
NVDA221216P002550002022-09-07 2:31PM EDT255.00120.50127.80131.800.00-48294.90%
NVDA221216P002600002022-08-31 3:02PM EDT260.00110.45132.85136.750.00-147096.22%
NVDA221216P002650002022-08-22 3:12PM EDT265.0094.40129.95132.950.00-1000.00%
NVDA221216P002700002022-09-09 12:57PM EDT270.00124.80143.35146.850.00-2071.78%
NVDA221216P002750002022-09-08 10:28AM EDT275.00137.50148.35151.700.00-2070.12%
NVDA221216P002800002022-08-18 11:30AM EDT280.0092.85147.40149.900.00-100.00%
NVDA221216P002850002022-09-02 9:57AM EDT285.00147.10158.30161.900.00-2075.88%
NVDA221216P002900002022-09-08 10:00AM EDT290.00153.00163.30166.900.00-1077.20%
NVDA221216P002950002022-08-31 9:47AM EDT295.00139.90168.45172.100.00-2084.08%
NVDA221216P003000002022-09-23 1:53PM EDT300.00176.42173.25177.20+33.64+23.56%1183.98%
NVDA221216P003050002022-08-29 9:58AM EDT305.00143.26178.45182.150.00-2087.40%
NVDA221216P003100002022-07-26 10:16AM EDT310.00142.04135.20139.700.00-200.00%
NVDA221216P003150002022-06-09 9:33AM EDT315.00129.01155.50157.900.00-600.00%
NVDA221216P003200002022-08-08 12:13PM EDT320.00146.25182.35185.600.00-1800.00%
NVDA221216P003250002022-05-23 12:22PM EDT325.00157.39160.25162.200.00-130.00%
NVDA221216P003300002022-08-02 12:49PM EDT330.00141.45195.45197.550.00-200.00%