Mercados españoles cerrados
IBEX 35
7.583,50 -191,20 (-2,46%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dólar/Euro
0,9664 -0,0174 (-1,77%) Petróleo Brent
86,75 +0,60 (+0,70%) Oro
1.651,70 -3,90 (-0,24%) BTC-EUR
19.575,37 -342,45 (-1,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara17 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217C00075000 | 2022-09-23 2:09PM EDT | 75.00 | 51.75 | 52.30 | 55.35 | -2.75 | -5.05% | 1 | 104 | 78.24% |
| NVDA230217C00080000 | 2022-09-07 3:36PM EDT | 80.00 | 61.25 | 47.75 | 50.45 | 0.00 | - | 6 | 8 | 72.52% |
| NVDA230217C00085000 | 2022-08-31 2:32PM EDT | 85.00 | 68.95 | 43.95 | 45.70 | 0.00 | - | 7 | 17 | 69.57% |
| NVDA230217C00090000 | 2022-09-22 3:27PM EDT | 90.00 | 41.91 | 40.65 | 42.05 | 0.00 | - | 2 | 18 | 70.29% |
| NVDA230217C00095000 | 2022-09-23 9:44AM EDT | 95.00 | 36.15 | 36.55 | 37.90 | -7.85 | -17.84% | 1 | 28 | 66.91% |
| NVDA230217C00100000 | 2022-09-22 9:59AM EDT | 100.00 | 36.00 | 33.25 | 34.35 | 0.00 | - | 2 | 43 | 66.13% |
| NVDA230217C00105000 | 2022-09-21 3:10PM EDT | 105.00 | 39.75 | 29.80 | 31.10 | 0.00 | - | 3 | 30 | 64.88% |
| NVDA230217C00110000 | 2022-09-23 2:08PM EDT | 110.00 | 26.05 | 26.55 | 27.55 | -6.52 | -20.02% | 9 | 45 | 62.81% |
| NVDA230217C00115000 | 2022-09-23 10:11AM EDT | 115.00 | 22.91 | 23.75 | 25.15 | -1.64 | -6.68% | 1 | 36 | 62.95% |
| NVDA230217C00120000 | 2022-09-23 3:43PM EDT | 120.00 | 22.00 | 20.80 | 22.10 | +0.35 | +1.62% | 6 | 38 | 61.02% |
| NVDA230217C00125000 | 2022-09-23 11:40AM EDT | 125.00 | 17.71 | 18.55 | 18.85 | -2.29 | -11.45% | 2 | 48 | 59.34% |
| NVDA230217C00130000 | 2022-09-23 3:52PM EDT | 130.00 | 16.32 | 16.25 | 16.45 | -0.63 | -3.72% | 23 | 360 | 58.33% |
| NVDA230217C00135000 | 2022-09-23 2:17PM EDT | 135.00 | 13.29 | 14.10 | 14.30 | -1.21 | -8.34% | 55 | 231 | 57.34% |
| NVDA230217C00140000 | 2022-09-23 3:52PM EDT | 140.00 | 12.25 | 12.15 | 12.40 | -0.30 | -2.39% | 95 | 1,098 | 56.46% |
| NVDA230217C00145000 | 2022-09-23 2:50PM EDT | 145.00 | 9.90 | 10.45 | 10.65 | -1.03 | -9.42% | 53 | 689 | 55.63% |
| NVDA230217C00150000 | 2022-09-23 3:24PM EDT | 150.00 | 8.65 | 8.95 | 9.15 | -0.63 | -6.79% | 79 | 896 | 54.96% |
| NVDA230217C00155000 | 2022-09-23 10:27AM EDT | 155.00 | 7.35 | 7.60 | 7.80 | -0.10 | -1.34% | 15 | 412 | 54.25% |
| NVDA230217C00160000 | 2022-09-23 3:46PM EDT | 160.00 | 6.70 | 6.50 | 6.65 | -0.03 | -0.45% | 43 | 548 | 53.80% |
| NVDA230217C00165000 | 2022-09-23 3:16PM EDT | 165.00 | 5.37 | 5.50 | 5.70 | -0.38 | -6.61% | 5 | 1,098 | 53.39% |
| NVDA230217C00170000 | 2022-09-23 3:46PM EDT | 170.00 | 4.80 | 4.65 | 4.80 | +0.15 | +3.23% | 31 | 686 | 52.89% |
| NVDA230217C00175000 | 2022-09-23 3:44PM EDT | 175.00 | 4.10 | 3.90 | 4.10 | +0.20 | +5.13% | 30 | 2,004 | 52.56% |
| NVDA230217C00180000 | 2022-09-23 3:21PM EDT | 180.00 | 3.23 | 3.30 | 3.50 | -0.02 | -0.62% | 26 | 520 | 52.36% |
| NVDA230217C00185000 | 2022-09-23 3:30PM EDT | 185.00 | 2.85 | 2.81 | 2.94 | +0.07 | +2.52% | 22 | 430 | 52.12% |
| NVDA230217C00190000 | 2022-09-23 1:02PM EDT | 190.00 | 2.32 | 2.38 | 2.51 | -0.12 | -4.92% | 40 | 714 | 52.01% |
| NVDA230217C00195000 | 2022-09-23 1:54PM EDT | 195.00 | 1.94 | 2.01 | 2.14 | -0.14 | -6.73% | 9 | 341 | 51.90% |
| NVDA230217C00200000 | 2022-09-23 3:10PM EDT | 200.00 | 1.68 | 1.71 | 1.82 | -0.09 | -5.08% | 20 | 1,640 | 51.84% |
| NVDA230217C00205000 | 2022-09-23 9:46AM EDT | 205.00 | 1.34 | 1.45 | 1.56 | -0.13 | -8.84% | 11 | 262 | 51.82% |
| NVDA230217C00210000 | 2022-09-23 1:52PM EDT | 210.00 | 1.21 | 1.24 | 1.35 | 0.00 | - | 34 | 344 | 51.90% |
| NVDA230217C00215000 | 2022-09-23 2:56PM EDT | 215.00 | 1.05 | 1.05 | 1.16 | -0.05 | -4.55% | 15 | 511 | 51.90% |
| NVDA230217C00220000 | 2022-09-23 3:50PM EDT | 220.00 | 0.94 | 0.90 | 1.00 | 0.00 | - | 23 | 470 | 51.98% |
| NVDA230217C00225000 | 2022-09-23 9:55AM EDT | 225.00 | 0.76 | 0.77 | 0.85 | -0.03 | -3.80% | 2 | 528 | 51.95% |
| NVDA230217C00230000 | 2022-09-23 1:29PM EDT | 230.00 | 0.68 | 0.67 | 0.75 | 0.00 | - | 20 | 315 | 52.20% |
| NVDA230217C00235000 | 2022-09-23 1:28PM EDT | 235.00 | 0.58 | 0.59 | 0.66 | -0.03 | -4.92% | 59 | 198 | 52.47% |
| NVDA230217C00240000 | 2022-09-23 12:08PM EDT | 240.00 | 0.50 | 0.51 | 0.57 | -0.36 | -41.86% | 15 | 219 | 52.54% |
| NVDA230217C00245000 | 2022-09-23 3:59PM EDT | 245.00 | 0.47 | 0.47 | 0.53 | +0.03 | +6.82% | 403 | 4,661 | 53.20% |
| NVDA230217C00250000 | 2022-09-23 9:49AM EDT | 250.00 | 0.39 | 0.38 | 0.45 | -0.23 | -37.10% | 5 | 334 | 52.93% |
| NVDA230217C00255000 | 2022-09-23 9:48AM EDT | 255.00 | 0.35 | 0.35 | 0.41 | 0.00 | - | 8 | 319 | 53.42% |
| NVDA230217C00260000 | 2022-09-21 12:15PM EDT | 260.00 | 0.47 | 0.31 | 0.37 | 0.00 | - | 62 | 84 | 53.74% |
| NVDA230217C00265000 | 2022-09-22 10:07AM EDT | 265.00 | 0.35 | 0.26 | 0.32 | 0.00 | - | 12 | 51 | 53.66% |
| NVDA230217C00270000 | 2022-09-23 10:25AM EDT | 270.00 | 0.24 | 0.25 | 0.29 | -0.08 | -25.00% | 12 | 75 | 54.20% |
| NVDA230217C00275000 | 2022-09-23 10:26AM EDT | 275.00 | 0.22 | 0.20 | 0.27 | -0.07 | -24.14% | 7 | 51 | 54.30% |
| NVDA230217C00280000 | 2022-09-21 11:27AM EDT | 280.00 | 0.29 | 0.20 | 0.23 | 0.00 | - | 10 | 357 | 54.69% |
| NVDA230217C00285000 | 2022-09-20 10:39AM EDT | 285.00 | 0.26 | 0.16 | 0.21 | 0.00 | - | 5 | 75 | 54.59% |
| NVDA230217C00290000 | 2022-09-22 2:12PM EDT | 290.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 7 | 129 | 54.79% |
| NVDA230217C00295000 | 2022-09-22 10:09AM EDT | 295.00 | 0.21 | 0.12 | 0.17 | 0.00 | - | 2 | 40 | 54.88% |
| NVDA230217C00300000 | 2022-09-23 3:58PM EDT | 300.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 71 | 349 | 55.76% |
| NVDA230217C00305000 | 2022-09-22 10:01AM EDT | 305.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 8 | 302 | 55.96% |
| NVDA230217C00310000 | 2022-09-23 3:51PM EDT | 310.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 13 | 190 | 56.35% |
| NVDA230217C00315000 | 2022-09-22 10:04AM EDT | 315.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 2 | 76 | 56.06% |
| NVDA230217C00320000 | 2022-09-23 3:51PM EDT | 320.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 36 | 54 | 56.84% |
| NVDA230217C00325000 | 2022-09-23 1:35PM EDT | 325.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 1 | 138 | 56.25% |
| NVDA230217C00330000 | 2022-09-22 3:27PM EDT | 330.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 1 | 29 | 58.40% |
| NVDA230217C00335000 | 2022-09-23 3:47PM EDT | 335.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 2 | 73 | 58.20% |
| NVDA230217C00340000 | 2022-09-22 3:27PM EDT | 340.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 5 | 17 | 58.59% |
| NVDA230217C00345000 | 2022-09-22 10:07AM EDT | 345.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 3 | 10 | 58.01% |
| NVDA230217C00350000 | 2022-09-23 2:26PM EDT | 350.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 63 | 32 | 58.20% |
| NVDA230217C00355000 | 2022-09-20 9:54AM EDT | 355.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 31 | 58.98% |
| NVDA230217C00360000 | 2022-09-20 9:30AM EDT | 360.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 10 | 14 | 59.57% |
| NVDA230217C00365000 | 2022-09-20 2:56PM EDT | 365.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 18 | 201 | 59.77% |
| NVDA230217C00370000 | 2022-09-22 9:33AM EDT | 370.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 357 | 1,698 | 59.96% |
Ventaspara17 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217P00065000 | 2022-09-23 3:04PM EDT | 65.00 | 1.31 | 1.15 | 1.22 | +0.28 | +27.18% | 50 | 166 | 69.75% |
| NVDA230217P00070000 | 2022-09-23 3:30PM EDT | 70.00 | 1.69 | 1.60 | 1.66 | +0.19 | +12.67% | 199 | 396 | 68.16% |
| NVDA230217P00075000 | 2022-09-23 3:18PM EDT | 75.00 | 2.26 | 2.12 | 2.21 | +0.15 | +7.11% | 48 | 479 | 66.44% |
| NVDA230217P00080000 | 2022-09-23 12:29PM EDT | 80.00 | 3.05 | 2.78 | 2.88 | +0.37 | +13.81% | 2 | 302 | 64.88% |
| NVDA230217P00085000 | 2022-09-22 1:01PM EDT | 85.00 | 3.53 | 3.60 | 3.70 | 0.00 | - | 10 | 169 | 63.49% |
| NVDA230217P00090000 | 2022-09-23 3:40PM EDT | 90.00 | 4.70 | 4.50 | 4.65 | 0.00 | - | 28 | 216 | 61.88% |
| NVDA230217P00095000 | 2022-09-23 3:49PM EDT | 95.00 | 5.72 | 5.60 | 5.80 | +0.13 | +2.33% | 2 | 105 | 60.52% |
| NVDA230217P00100000 | 2022-09-23 3:56PM EDT | 100.00 | 7.08 | 6.90 | 7.10 | +0.12 | +1.72% | 88 | 340 | 59.18% |
| NVDA230217P00105000 | 2022-09-23 3:11PM EDT | 105.00 | 8.89 | 8.40 | 8.60 | +0.24 | +2.77% | 88 | 194 | 57.91% |
| NVDA230217P00110000 | 2022-09-23 3:53PM EDT | 110.00 | 10.30 | 10.10 | 10.30 | +0.40 | +4.04% | 68 | 5,078 | 56.67% |
| NVDA230217P00115000 | 2022-09-23 11:59AM EDT | 115.00 | 12.55 | 12.00 | 12.25 | +1.20 | +10.57% | 137 | 3,787 | 55.49% |
| NVDA230217P00120000 | 2022-09-23 3:43PM EDT | 120.00 | 14.20 | 14.15 | 14.35 | +0.46 | +3.35% | 58 | 1,495 | 54.29% |
| NVDA230217P00125000 | 2022-09-23 3:08PM EDT | 125.00 | 17.15 | 16.55 | 16.75 | +1.59 | +10.22% | 82 | 853 | 53.27% |
| NVDA230217P00130000 | 2022-09-23 3:27PM EDT | 130.00 | 19.96 | 19.15 | 19.35 | +1.68 | +9.19% | 170 | 575 | 52.19% |
| NVDA230217P00135000 | 2022-09-23 3:43PM EDT | 135.00 | 22.05 | 22.00 | 22.20 | +0.83 | +3.91% | 39 | 754 | 51.20% |
| NVDA230217P00140000 | 2022-09-23 3:43PM EDT | 140.00 | 25.15 | 24.75 | 25.70 | +0.65 | +2.65% | 51 | 1,600 | 50.41% |
| NVDA230217P00145000 | 2022-09-22 3:47PM EDT | 145.00 | 27.00 | 28.25 | 29.20 | 0.00 | - | 83 | 1,217 | 50.18% |
| NVDA230217P00150000 | 2022-09-23 3:30PM EDT | 150.00 | 32.70 | 31.65 | 32.20 | +1.40 | +4.47% | 3 | 1,916 | 49.22% |
| NVDA230217P00155000 | 2022-09-23 2:27PM EDT | 155.00 | 36.95 | 35.10 | 36.65 | +8.68 | +30.70% | 3 | 375 | 51.12% |
| NVDA230217P00160000 | 2022-09-22 2:23PM EDT | 160.00 | 39.74 | 39.05 | 40.00 | 0.00 | - | 12 | 640 | 48.46% |
| NVDA230217P00165000 | 2022-09-23 11:24AM EDT | 165.00 | 43.55 | 42.75 | 44.25 | -0.67 | -1.52% | 1 | 1,084 | 48.62% |
| NVDA230217P00170000 | 2022-09-23 1:42PM EDT | 170.00 | 49.33 | 46.95 | 48.55 | +1.24 | +2.58% | 6 | 1,472 | 48.52% |
| NVDA230217P00175000 | 2022-09-23 9:39AM EDT | 175.00 | 52.60 | 51.60 | 52.85 | +1.99 | +3.93% | 10 | 557 | 47.91% |
| NVDA230217P00180000 | 2022-09-23 9:30AM EDT | 180.00 | 57.04 | 55.45 | 57.40 | +1.37 | +2.46% | 1 | 125 | 48.07% |
| NVDA230217P00185000 | 2022-09-22 12:20PM EDT | 185.00 | 60.27 | 60.55 | 61.50 | 0.00 | - | 1 | 118 | 44.96% |
| NVDA230217P00190000 | 2022-09-22 11:19AM EDT | 190.00 | 65.30 | 65.40 | 67.10 | 0.00 | - | 7 | 233 | 50.96% |
| NVDA230217P00195000 | 2022-09-22 3:24PM EDT | 195.00 | 69.37 | 69.30 | 72.05 | 0.00 | - | 2 | 124 | 52.81% |
| NVDA230217P00200000 | 2022-09-22 1:38PM EDT | 200.00 | 74.23 | 74.25 | 77.00 | 0.00 | - | 9 | 218 | 54.54% |
| NVDA230217P00205000 | 2022-09-13 2:26PM EDT | 205.00 | 71.20 | 78.45 | 82.10 | 0.00 | - | 6 | 156 | 57.17% |
| NVDA230217P00210000 | 2022-09-16 9:55AM EDT | 210.00 | 82.51 | 83.50 | 86.75 | 0.00 | - | 2 | 54 | 56.71% |
| NVDA230217P00215000 | 2022-09-20 11:12AM EDT | 215.00 | 80.80 | 88.20 | 92.00 | 0.00 | - | 3 | 44 | 60.27% |
| NVDA230217P00220000 | 2022-09-23 1:38PM EDT | 220.00 | 96.60 | 93.25 | 96.75 | +7.98 | +9.00% | 3 | 31 | 60.29% |
| NVDA230217P00225000 | 2022-09-14 11:57AM EDT | 225.00 | 93.60 | 98.25 | 101.80 | 0.00 | - | 70 | 53 | 62.35% |
| NVDA230217P00230000 | 2022-09-23 10:14AM EDT | 230.00 | 106.74 | 103.20 | 106.70 | +4.06 | +3.95% | 1 | 0 | 63.26% |
| NVDA230217P00235000 | 2022-09-14 11:57AM EDT | 235.00 | 103.95 | 108.20 | 111.90 | 0.00 | - | 100 | 0 | 66.35% |
| NVDA230217P00240000 | 2022-09-08 2:56PM EDT | 240.00 | 101.70 | 114.05 | 116.90 | 0.00 | - | 1 | 10 | 54.10% |
| NVDA230217P00245000 | 2022-09-22 3:25PM EDT | 245.00 | 117.76 | 117.65 | 121.95 | 0.00 | - | 2 | 0 | 69.80% |
| NVDA230217P00250000 | 2022-09-07 2:31PM EDT | 250.00 | 111.85 | 123.40 | 126.80 | 0.00 | - | 16 | 0 | 70.14% |
| NVDA230217P00255000 | 2022-09-07 2:31PM EDT | 255.00 | 120.30 | 128.05 | 131.85 | 0.00 | - | 38 | 0 | 71.97% |
| NVDA230217P00260000 | 2022-09-07 2:30PM EDT | 260.00 | 124.35 | 133.10 | 137.00 | 0.00 | - | 182 | 0 | 50.64% |
| NVDA230217P00265000 | 2022-09-07 2:30PM EDT | 265.00 | 129.10 | 138.20 | 141.90 | 0.00 | - | 125 | 0 | 51.76% |
| NVDA230217P00270000 | 2022-09-15 2:56PM EDT | 270.00 | 140.22 | 143.20 | 146.85 | 0.00 | - | 3 | 0 | 52.00% |
| NVDA230217P00275000 | 2022-08-31 3:02PM EDT | 275.00 | 125.30 | 148.20 | 151.95 | 0.00 | - | 92 | 0 | 54.59% |
| NVDA230217P00280000 | 2022-08-31 3:03PM EDT | 280.00 | 127.50 | 153.25 | 156.85 | 0.00 | - | 36 | 0 | 54.88% |
| NVDA230217P00285000 | 2022-08-19 2:30PM EDT | 285.00 | 107.10 | 152.45 | 155.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230217P00290000 | 2022-08-31 9:41AM EDT | 290.00 | 136.94 | 163.70 | 166.45 | 0.00 | - | 1 | 0 | 57.62% |
| NVDA230217P00295000 | 2022-08-22 10:30AM EDT | 295.00 | 122.60 | 159.10 | 160.15 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA230217P00300000 | 2022-08-22 10:30AM EDT | 300.00 | 127.55 | 163.75 | 166.65 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230217P00305000 | 2022-08-22 2:21PM EDT | 305.00 | 134.10 | 170.00 | 173.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230217P00310000 | 2022-08-17 11:35AM EDT | 310.00 | 127.80 | 179.40 | 181.70 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230217P00315000 | 2022-08-18 1:01PM EDT | 315.00 | 128.50 | 182.35 | 185.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230217P00330000 | 2022-09-08 11:27AM EDT | 330.00 | 190.00 | 203.20 | 207.00 | 0.00 | - | - | 0 | 65.63% |
© 2022 Yahoo. Todos los derechos reservados.
