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
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230217C000750002022-09-23 2:09PM EDT75.0051.7552.3055.35-2.75-5.05%110478.24%
NVDA230217C000800002022-09-07 3:36PM EDT80.0061.2547.7550.450.00-6872.52%
NVDA230217C000850002022-08-31 2:32PM EDT85.0068.9543.9545.700.00-71769.57%
NVDA230217C000900002022-09-22 3:27PM EDT90.0041.9140.6542.050.00-21870.29%
NVDA230217C000950002022-09-23 9:44AM EDT95.0036.1536.5537.90-7.85-17.84%12866.91%
NVDA230217C001000002022-09-22 9:59AM EDT100.0036.0033.2534.350.00-24366.13%
NVDA230217C001050002022-09-21 3:10PM EDT105.0039.7529.8031.100.00-33064.88%
NVDA230217C001100002022-09-23 2:08PM EDT110.0026.0526.5527.55-6.52-20.02%94562.81%
NVDA230217C001150002022-09-23 10:11AM EDT115.0022.9123.7525.15-1.64-6.68%13662.95%
NVDA230217C001200002022-09-23 3:43PM EDT120.0022.0020.8022.10+0.35+1.62%63861.02%
NVDA230217C001250002022-09-23 11:40AM EDT125.0017.7118.5518.85-2.29-11.45%24859.34%
NVDA230217C001300002022-09-23 3:52PM EDT130.0016.3216.2516.45-0.63-3.72%2336058.33%
NVDA230217C001350002022-09-23 2:17PM EDT135.0013.2914.1014.30-1.21-8.34%5523157.34%
NVDA230217C001400002022-09-23 3:52PM EDT140.0012.2512.1512.40-0.30-2.39%951,09856.46%
NVDA230217C001450002022-09-23 2:50PM EDT145.009.9010.4510.65-1.03-9.42%5368955.63%
NVDA230217C001500002022-09-23 3:24PM EDT150.008.658.959.15-0.63-6.79%7989654.96%
NVDA230217C001550002022-09-23 10:27AM EDT155.007.357.607.80-0.10-1.34%1541254.25%
NVDA230217C001600002022-09-23 3:46PM EDT160.006.706.506.65-0.03-0.45%4354853.80%
NVDA230217C001650002022-09-23 3:16PM EDT165.005.375.505.70-0.38-6.61%51,09853.39%
NVDA230217C001700002022-09-23 3:46PM EDT170.004.804.654.80+0.15+3.23%3168652.89%
NVDA230217C001750002022-09-23 3:44PM EDT175.004.103.904.10+0.20+5.13%302,00452.56%
NVDA230217C001800002022-09-23 3:21PM EDT180.003.233.303.50-0.02-0.62%2652052.36%
NVDA230217C001850002022-09-23 3:30PM EDT185.002.852.812.94+0.07+2.52%2243052.12%
NVDA230217C001900002022-09-23 1:02PM EDT190.002.322.382.51-0.12-4.92%4071452.01%
NVDA230217C001950002022-09-23 1:54PM EDT195.001.942.012.14-0.14-6.73%934151.90%
NVDA230217C002000002022-09-23 3:10PM EDT200.001.681.711.82-0.09-5.08%201,64051.84%
NVDA230217C002050002022-09-23 9:46AM EDT205.001.341.451.56-0.13-8.84%1126251.82%
NVDA230217C002100002022-09-23 1:52PM EDT210.001.211.241.350.00-3434451.90%
NVDA230217C002150002022-09-23 2:56PM EDT215.001.051.051.16-0.05-4.55%1551151.90%
NVDA230217C002200002022-09-23 3:50PM EDT220.000.940.901.000.00-2347051.98%
NVDA230217C002250002022-09-23 9:55AM EDT225.000.760.770.85-0.03-3.80%252851.95%
NVDA230217C002300002022-09-23 1:29PM EDT230.000.680.670.750.00-2031552.20%
NVDA230217C002350002022-09-23 1:28PM EDT235.000.580.590.66-0.03-4.92%5919852.47%
NVDA230217C002400002022-09-23 12:08PM EDT240.000.500.510.57-0.36-41.86%1521952.54%
NVDA230217C002450002022-09-23 3:59PM EDT245.000.470.470.53+0.03+6.82%4034,66153.20%
NVDA230217C002500002022-09-23 9:49AM EDT250.000.390.380.45-0.23-37.10%533452.93%
NVDA230217C002550002022-09-23 9:48AM EDT255.000.350.350.410.00-831953.42%
NVDA230217C002600002022-09-21 12:15PM EDT260.000.470.310.370.00-628453.74%
NVDA230217C002650002022-09-22 10:07AM EDT265.000.350.260.320.00-125153.66%
NVDA230217C002700002022-09-23 10:25AM EDT270.000.240.250.29-0.08-25.00%127554.20%
NVDA230217C002750002022-09-23 10:26AM EDT275.000.220.200.27-0.07-24.14%75154.30%
NVDA230217C002800002022-09-21 11:27AM EDT280.000.290.200.230.00-1035754.69%
NVDA230217C002850002022-09-20 10:39AM EDT285.000.260.160.210.00-57554.59%
NVDA230217C002900002022-09-22 2:12PM EDT290.000.170.140.190.00-712954.79%
NVDA230217C002950002022-09-22 10:09AM EDT295.000.210.120.170.00-24054.88%
NVDA230217C003000002022-09-23 3:58PM EDT300.000.150.130.16-0.03-16.67%7134955.76%
NVDA230217C003050002022-09-22 10:01AM EDT305.000.160.120.140.00-830255.96%
NVDA230217C003100002022-09-23 3:51PM EDT310.000.120.110.13-0.03-20.00%1319056.35%
NVDA230217C003150002022-09-22 10:04AM EDT315.000.140.080.120.00-27656.06%
NVDA230217C003200002022-09-23 3:51PM EDT320.000.100.090.11-0.03-23.08%365456.84%
NVDA230217C003250002022-09-23 1:35PM EDT325.000.100.060.10-0.03-23.08%113856.25%
NVDA230217C003300002022-09-22 3:27PM EDT330.000.080.070.130.00-12958.40%
NVDA230217C003350002022-09-23 3:47PM EDT335.000.090.080.09-0.01-10.00%27358.20%
NVDA230217C003400002022-09-22 3:27PM EDT340.000.070.040.120.00-51758.59%
NVDA230217C003450002022-09-22 10:07AM EDT345.000.090.050.080.00-31058.01%
NVDA230217C003500002022-09-23 2:26PM EDT350.000.070.050.07-0.04-36.36%633258.20%
NVDA230217C003550002022-09-20 9:54AM EDT355.000.100.020.100.00-33158.98%
NVDA230217C003600002022-09-20 9:30AM EDT360.000.100.020.100.00-101459.57%
NVDA230217C003650002022-09-20 2:56PM EDT365.000.050.030.080.00-1820159.77%
NVDA230217C003700002022-09-22 9:33AM EDT370.000.050.020.080.00-3571,69859.96%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230217P000650002022-09-23 3:04PM EDT65.001.311.151.22+0.28+27.18%5016669.75%
NVDA230217P000700002022-09-23 3:30PM EDT70.001.691.601.66+0.19+12.67%19939668.16%
NVDA230217P000750002022-09-23 3:18PM EDT75.002.262.122.21+0.15+7.11%4847966.44%
NVDA230217P000800002022-09-23 12:29PM EDT80.003.052.782.88+0.37+13.81%230264.88%
NVDA230217P000850002022-09-22 1:01PM EDT85.003.533.603.700.00-1016963.49%
NVDA230217P000900002022-09-23 3:40PM EDT90.004.704.504.650.00-2821661.88%
NVDA230217P000950002022-09-23 3:49PM EDT95.005.725.605.80+0.13+2.33%210560.52%
NVDA230217P001000002022-09-23 3:56PM EDT100.007.086.907.10+0.12+1.72%8834059.18%
NVDA230217P001050002022-09-23 3:11PM EDT105.008.898.408.60+0.24+2.77%8819457.91%
NVDA230217P001100002022-09-23 3:53PM EDT110.0010.3010.1010.30+0.40+4.04%685,07856.67%
NVDA230217P001150002022-09-23 11:59AM EDT115.0012.5512.0012.25+1.20+10.57%1373,78755.49%
NVDA230217P001200002022-09-23 3:43PM EDT120.0014.2014.1514.35+0.46+3.35%581,49554.29%
NVDA230217P001250002022-09-23 3:08PM EDT125.0017.1516.5516.75+1.59+10.22%8285353.27%
NVDA230217P001300002022-09-23 3:27PM EDT130.0019.9619.1519.35+1.68+9.19%17057552.19%
NVDA230217P001350002022-09-23 3:43PM EDT135.0022.0522.0022.20+0.83+3.91%3975451.20%
NVDA230217P001400002022-09-23 3:43PM EDT140.0025.1524.7525.70+0.65+2.65%511,60050.41%
NVDA230217P001450002022-09-22 3:47PM EDT145.0027.0028.2529.200.00-831,21750.18%
NVDA230217P001500002022-09-23 3:30PM EDT150.0032.7031.6532.20+1.40+4.47%31,91649.22%
NVDA230217P001550002022-09-23 2:27PM EDT155.0036.9535.1036.65+8.68+30.70%337551.12%
NVDA230217P001600002022-09-22 2:23PM EDT160.0039.7439.0540.000.00-1264048.46%
NVDA230217P001650002022-09-23 11:24AM EDT165.0043.5542.7544.25-0.67-1.52%11,08448.62%
NVDA230217P001700002022-09-23 1:42PM EDT170.0049.3346.9548.55+1.24+2.58%61,47248.52%
NVDA230217P001750002022-09-23 9:39AM EDT175.0052.6051.6052.85+1.99+3.93%1055747.91%
NVDA230217P001800002022-09-23 9:30AM EDT180.0057.0455.4557.40+1.37+2.46%112548.07%
NVDA230217P001850002022-09-22 12:20PM EDT185.0060.2760.5561.500.00-111844.96%
NVDA230217P001900002022-09-22 11:19AM EDT190.0065.3065.4067.100.00-723350.96%
NVDA230217P001950002022-09-22 3:24PM EDT195.0069.3769.3072.050.00-212452.81%
NVDA230217P002000002022-09-22 1:38PM EDT200.0074.2374.2577.000.00-921854.54%
NVDA230217P002050002022-09-13 2:26PM EDT205.0071.2078.4582.100.00-615657.17%
NVDA230217P002100002022-09-16 9:55AM EDT210.0082.5183.5086.750.00-25456.71%
NVDA230217P002150002022-09-20 11:12AM EDT215.0080.8088.2092.000.00-34460.27%
NVDA230217P002200002022-09-23 1:38PM EDT220.0096.6093.2596.75+7.98+9.00%33160.29%
NVDA230217P002250002022-09-14 11:57AM EDT225.0093.6098.25101.800.00-705362.35%
NVDA230217P002300002022-09-23 10:14AM EDT230.00106.74103.20106.70+4.06+3.95%1063.26%
NVDA230217P002350002022-09-14 11:57AM EDT235.00103.95108.20111.900.00-100066.35%
NVDA230217P002400002022-09-08 2:56PM EDT240.00101.70114.05116.900.00-11054.10%
NVDA230217P002450002022-09-22 3:25PM EDT245.00117.76117.65121.950.00-2069.80%
NVDA230217P002500002022-09-07 2:31PM EDT250.00111.85123.40126.800.00-16070.14%
NVDA230217P002550002022-09-07 2:31PM EDT255.00120.30128.05131.850.00-38071.97%
NVDA230217P002600002022-09-07 2:30PM EDT260.00124.35133.10137.000.00-182050.64%
NVDA230217P002650002022-09-07 2:30PM EDT265.00129.10138.20141.900.00-125051.76%
NVDA230217P002700002022-09-15 2:56PM EDT270.00140.22143.20146.850.00-3052.00%
NVDA230217P002750002022-08-31 3:02PM EDT275.00125.30148.20151.950.00-92054.59%
NVDA230217P002800002022-08-31 3:03PM EDT280.00127.50153.25156.850.00-36054.88%
NVDA230217P002850002022-08-19 2:30PM EDT285.00107.10152.45155.000.00-1400.00%
NVDA230217P002900002022-08-31 9:41AM EDT290.00136.94163.70166.450.00-1057.62%
NVDA230217P002950002022-08-22 10:30AM EDT295.00122.60159.10160.150.00-1300.00%
NVDA230217P003000002022-08-22 10:30AM EDT300.00127.55163.75166.650.00-100.00%
NVDA230217P003050002022-08-22 2:21PM EDT305.00134.10170.00173.000.00-900.00%
NVDA230217P003100002022-08-17 11:35AM EDT310.00127.80179.40181.700.00-500.00%
NVDA230217P003150002022-08-18 1:01PM EDT315.00128.50182.35185.050.00-300.00%
NVDA230217P003300002022-09-08 11:27AM EDT330.00190.00203.20207.000.00--065.63%