Mercados españoles cerrados en 4 hrs 1 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
211,00-6,09 (-2,81%)
Al cierre: 04:00PM EST
207,88 -3,12 (-1,48%)
Antes de la apertura: 07:29AM EST
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
NVDA230217C000600002022-12-23 10:33AM EST60.0092.90114.50122.450.00-13190.00%
NVDA230217C000650002022-12-13 9:39AM EST65.00120.0096.5097.700.00-110.00%
NVDA230217C000700002023-02-02 9:45AM EST70.00144.960.000.000.00-13300.00%
NVDA230217C000750002023-01-24 10:00AM EST75.00117.150.000.000.00-21050.00%
NVDA230217C000800002023-02-02 1:27PM EST80.00137.750.000.000.00-1150.00%
NVDA230217C000850002023-02-02 9:42AM EST85.00128.990.000.000.00-11200.00%
NVDA230217C000900002023-02-03 1:22PM EST90.00123.870.000.000.00-1610.00%
NVDA230217C000950002023-01-27 11:16AM EST95.00105.450.000.000.00-2680.00%
NVDA230217C001000002023-02-02 3:25PM EST100.00114.800.000.000.00-21900.00%
NVDA230217C001050002023-02-03 1:25PM EST105.00108.670.000.000.00-1800.00%
NVDA230217C001100002023-02-02 1:31PM EST110.00107.750.000.000.00-21800.00%
NVDA230217C001150002023-02-03 2:24PM EST115.0096.450.000.000.00-602630.00%
NVDA230217C001200002023-02-02 3:14PM EST120.0094.090.000.000.00-35860.00%
NVDA230217C001250002023-02-03 12:32PM EST125.0091.180.000.000.00-11,3030.00%
NVDA230217C001300002023-02-03 3:14PM EST130.0081.310.000.000.00-23,0810.00%
NVDA230217C001350002023-01-19 10:46AM EST135.0077.600.000.000.00-152,7910.00%
NVDA230217C001400002023-02-03 3:18PM EST140.0071.380.000.000.00-234,3420.00%
NVDA230217C001450002023-02-03 3:02PM EST145.0066.150.000.000.00-297,0490.00%
NVDA230217C001500002023-02-03 3:32PM EST150.0060.820.000.000.00-444,4850.00%
NVDA230217C001525002023-02-03 12:47PM EST152.5063.860.000.000.00-480.00%
NVDA230217C001550002023-02-03 2:17PM EST155.0058.300.000.000.00-4813,8720.00%
NVDA230217C001575002023-02-03 1:49PM EST157.5054.650.000.000.00-2260.00%
NVDA230217C001600002023-02-03 3:17PM EST160.0051.430.000.000.00-274,9920.00%
NVDA230217C001625002023-02-03 3:46PM EST162.5048.260.000.000.00-4760.00%
NVDA230217C001650002023-02-03 3:45PM EST165.0046.000.000.000.00-417,2640.00%
NVDA230217C001675002023-02-03 2:42PM EST167.5044.900.000.000.00-7650.00%
NVDA230217C001700002023-02-03 3:56PM EST170.0041.950.000.000.00-574,9190.00%
NVDA230217C001725002023-02-03 3:32PM EST172.5038.650.000.000.00-22920.00%
NVDA230217C001750002023-02-03 3:57PM EST175.0037.820.000.000.00-1095,4270.00%
NVDA230217C001775002023-02-03 2:35PM EST177.5035.360.000.000.00-182210.00%
NVDA230217C001800002023-02-03 3:42PM EST180.0031.750.000.000.00-2945,1090.00%
NVDA230217C001825002023-02-03 2:15PM EST182.5030.600.000.000.00-56850.00%
NVDA230217C001850002023-02-03 3:43PM EST185.0026.900.000.000.00-1204,7820.00%
NVDA230217C001875002023-02-03 3:51PM EST187.5024.660.000.000.00-627070.00%
NVDA230217C001900002023-02-03 3:54PM EST190.0023.000.000.000.00-3967,1180.00%
NVDA230217C001925002023-02-03 3:00PM EST192.5020.850.000.000.00-701,4070.00%
NVDA230217C001950002023-02-03 3:50PM EST195.0018.650.000.000.00-6828,7900.00%
NVDA230217C001975002023-02-03 3:35PM EST197.5016.350.000.000.00-1361,1760.00%
NVDA230217C002000002023-02-03 3:58PM EST200.0015.400.000.000.00-8028,2910.00%
NVDA230217C002025002023-02-03 3:51PM EST202.5013.350.000.000.00-2967070.00%
NVDA230217C002050002023-02-03 3:55PM EST205.0012.100.000.000.00-1,1783,9810.00%
NVDA230217C002075002023-02-03 3:58PM EST207.5010.500.000.000.00-5294680.00%
NVDA230217C002100002023-02-03 3:59PM EST210.009.140.000.000.00-4,1856,3450.00%
NVDA230217C002125002023-02-03 3:59PM EST212.507.850.000.000.00-1,5357630.78%
NVDA230217C002150002023-02-03 3:59PM EST215.006.750.000.000.00-3,6754,9853.13%
NVDA230217C002175002023-02-03 3:59PM EST217.505.780.000.000.00-3,5091,7653.13%
NVDA230217C002200002023-02-03 3:59PM EST220.004.790.000.000.00-5,3886,9996.25%
NVDA230217C002225002023-02-03 3:59PM EST222.504.150.000.000.00-6271,6166.25%
NVDA230217C002250002023-02-03 3:59PM EST225.003.400.000.000.00-5,0756,0196.25%
NVDA230217C002275002023-02-03 3:51PM EST227.502.890.000.000.00-72170012.50%
NVDA230217C002300002023-02-03 3:59PM EST230.002.420.000.000.00-1,5684,84512.50%
NVDA230217C002350002023-02-03 3:55PM EST235.001.750.000.000.00-2,1262,77512.50%
NVDA230217C002400002023-02-03 3:59PM EST240.001.190.000.000.00-12,0965,70412.50%
NVDA230217C002450002023-02-03 3:58PM EST245.000.810.000.000.00-1,6573,06312.50%
NVDA230217C002500002023-02-03 3:59PM EST250.000.570.000.000.00-1,7135,32425.00%
NVDA230217C002550002023-02-03 3:58PM EST255.000.390.000.000.00-5612,65525.00%
NVDA230217C002600002023-02-03 3:59PM EST260.000.290.000.000.00-1,1921,89225.00%
NVDA230217C002650002023-02-03 3:32PM EST265.000.210.000.000.00-5631,82825.00%
NVDA230217C002700002023-02-03 2:56PM EST270.000.170.000.000.00-34095925.00%
NVDA230217C002750002023-02-03 3:52PM EST275.000.110.000.000.00-5001,35925.00%
NVDA230217C002800002023-02-03 3:20PM EST280.000.100.000.000.00-3981225.00%
NVDA230217C002850002023-02-03 3:26PM EST285.000.070.000.000.00-5051525.00%
NVDA230217C002900002023-02-03 3:20PM EST290.000.050.000.000.00-2649125.00%
NVDA230217C002950002023-02-03 3:08PM EST295.000.040.000.000.00-551,12750.00%
NVDA230217C003000002023-02-03 2:52PM EST300.000.040.000.000.00-2001,16150.00%
NVDA230217C003050002023-02-03 3:20PM EST305.000.030.000.000.00-41092450.00%
NVDA230217C003100002023-02-03 3:11PM EST310.000.020.000.000.00-7922,18650.00%
NVDA230217C003150002023-02-03 2:14PM EST315.000.020.000.000.00-58698850.00%
NVDA230217C003200002023-02-02 2:18PM EST320.000.020.000.000.00-1635950.00%
NVDA230217C003250002023-02-03 11:12AM EST325.000.020.000.000.00-1528850.00%
NVDA230217C003300002023-01-26 2:15PM EST330.000.020.000.000.00-14450.00%
NVDA230217C003350002023-02-03 10:02AM EST335.000.030.000.000.00-720150.00%
NVDA230217C003400002023-01-25 1:32PM EST340.000.010.000.000.00-154250.00%
NVDA230217C003450002022-12-21 3:53PM EST345.000.020.000.020.00-29385.94%
NVDA230217C003500002023-02-03 1:05PM EST350.000.030.000.000.00-510150.00%
NVDA230217C003550002023-02-01 3:00PM EST355.000.010.000.000.00-16450.00%
NVDA230217C003600002023-02-03 3:51PM EST360.000.010.000.000.00-3621750.00%
NVDA230217C003650002023-02-03 3:55PM EST365.000.010.000.000.00-4029450.00%
NVDA230217C003700002023-02-02 12:34PM EST370.000.010.000.000.00-404,37950.00%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230217P000600002023-02-03 10:38AM EST60.000.010.000.000.00-92,12750.00%
NVDA230217P000650002023-01-30 10:53AM EST65.000.010.000.000.00-31,70950.00%
NVDA230217P000700002023-02-01 11:26AM EST70.000.010.000.000.00-61,23250.00%
NVDA230217P000750002023-02-03 10:38AM EST75.000.010.000.000.00-301,81450.00%
NVDA230217P000800002023-02-03 1:59PM EST80.000.030.000.000.00-52,79350.00%
NVDA230217P000850002023-01-31 10:51AM EST85.000.010.000.000.00-1091,67350.00%
NVDA230217P000900002023-01-31 10:52AM EST90.000.010.000.000.00-981,38550.00%
NVDA230217P000950002023-02-03 10:31AM EST95.000.010.000.000.00-1001,47950.00%
NVDA230217P001000002023-02-03 2:21PM EST100.000.010.000.000.00-2574,59150.00%
NVDA230217P001050002023-02-03 3:55PM EST105.000.010.000.000.00-102,71450.00%
NVDA230217P001100002023-02-02 2:56PM EST110.000.020.000.000.00-1537,31650.00%
NVDA230217P001150002023-02-03 3:09PM EST115.000.030.000.000.00-28,09550.00%
NVDA230217P001200002023-02-03 3:57PM EST120.000.030.000.000.00-956,33850.00%
NVDA230217P001250002023-02-03 3:57PM EST125.000.030.000.000.00-3397,19350.00%
NVDA230217P001300002023-02-03 2:37PM EST130.000.040.000.000.00-20314,68550.00%
NVDA230217P001350002023-02-03 3:57PM EST135.000.040.000.000.00-1,16313,45350.00%
NVDA230217P001400002023-02-03 3:46PM EST140.000.050.000.000.00-32612,90950.00%
NVDA230217P001450002023-02-03 3:56PM EST145.000.070.000.000.00-18014,63350.00%
NVDA230217P001500002023-02-03 3:54PM EST150.000.110.000.000.00-38612,01050.00%
NVDA230217P001525002023-02-03 3:55PM EST152.500.100.000.000.00-1653350.00%
NVDA230217P001550002023-02-03 3:59PM EST155.000.120.000.000.00-3116,66725.00%
NVDA230217P001575002023-02-03 1:04PM EST157.500.160.000.000.00-2951025.00%
NVDA230217P001600002023-02-03 3:59PM EST160.000.160.000.000.00-83912,23925.00%
NVDA230217P001625002023-02-03 3:26PM EST162.500.200.000.000.00-541,09925.00%
NVDA230217P001650002023-02-03 3:56PM EST165.000.230.000.000.00-1,51611,28625.00%
NVDA230217P001675002023-02-03 3:57PM EST167.500.270.000.000.00-10244225.00%
NVDA230217P001700002023-02-03 3:59PM EST170.000.320.000.000.00-1,09313,66125.00%
NVDA230217P001725002023-02-03 3:51PM EST172.500.440.000.000.00-15474625.00%
NVDA230217P001750002023-02-03 3:43PM EST175.000.490.000.000.00-1,5537,76325.00%
NVDA230217P001775002023-02-03 3:59PM EST177.500.600.000.000.00-8273,13125.00%
NVDA230217P001800002023-02-03 3:59PM EST180.000.740.000.000.00-3,82711,28225.00%
NVDA230217P001825002023-02-03 3:55PM EST182.500.940.000.000.00-7401,23012.50%
NVDA230217P001850002023-02-03 3:59PM EST185.001.140.000.000.00-6076,32112.50%
NVDA230217P001875002023-02-03 3:59PM EST187.501.400.000.000.00-1,1854,03212.50%
NVDA230217P001900002023-02-03 3:59PM EST190.001.730.000.000.00-7,40112,86012.50%
NVDA230217P001925002023-02-03 3:59PM EST192.502.120.000.000.00-5411,79412.50%
NVDA230217P001950002023-02-03 3:59PM EST195.002.600.000.000.00-3,97611,80612.50%
NVDA230217P001975002023-02-03 3:59PM EST197.503.150.000.000.00-6531,5076.25%
NVDA230217P002000002023-02-03 3:59PM EST200.003.840.000.000.00-4,6016,5236.25%
NVDA230217P002025002023-02-03 3:57PM EST202.504.500.000.000.00-2,9441,9346.25%
NVDA230217P002050002023-02-03 3:59PM EST205.005.460.000.000.00-2,1022,2473.13%
NVDA230217P002075002023-02-03 3:57PM EST207.506.400.000.000.00-8791,0153.13%
NVDA230217P002100002023-02-03 3:58PM EST210.007.550.000.000.00-2,9602,9150.78%
NVDA230217P002125002023-02-03 3:57PM EST212.508.700.000.000.00-9131,1260.00%
NVDA230217P002150002023-02-03 3:58PM EST215.0010.190.000.000.00-1,4261,3100.00%
NVDA230217P002175002023-02-03 3:57PM EST217.5011.610.000.000.00-5035510.00%
NVDA230217P002200002023-02-03 3:59PM EST220.0013.390.000.000.00-1,4081,4860.00%
NVDA230217P002225002023-02-03 3:52PM EST222.5015.750.000.000.00-3003330.00%
NVDA230217P002250002023-02-03 3:54PM EST225.0016.850.000.000.00-1,0915640.00%
NVDA230217P002275002023-02-03 3:50PM EST227.5019.550.000.000.00-2562550.00%
NVDA230217P002300002023-02-03 3:54PM EST230.0020.800.000.000.00-3412780.00%
NVDA230217P002350002023-02-03 12:58PM EST235.0023.050.000.000.00-1021710.00%
NVDA230217P002400002023-02-03 2:07PM EST240.0029.340.000.000.00-3220.00%
NVDA230217P002450002023-02-03 11:49AM EST245.0030.450.000.000.00-51100.00%
NVDA230217P002500002023-02-02 10:42AM EST250.0035.650.000.000.00-172670.00%
NVDA230217P002550002022-09-07 1:31PM EST255.00120.30131.85134.150.00-380695.70%
NVDA230217P002600002023-02-02 2:34PM EST260.0045.000.000.000.00-1010.00%
NVDA230217P002650002022-09-07 1:30PM EST265.00129.10142.40144.200.00-1250713.39%
NVDA230217P002700002022-09-15 1:56PM EST270.00140.22155.50158.750.00-30786.41%
NVDA230217P002750002022-08-31 2:02PM EST275.00125.30152.00153.700.00-920724.71%
NVDA230217P002800002022-08-31 2:03PM EST280.00127.50155.95159.100.00-360729.36%
NVDA230217P002850002022-08-19 1:30PM EST285.00107.10152.45155.000.00-140673.61%
NVDA230217P002900002022-08-31 8:41AM EST290.00136.940.000.000.00-100.00%
NVDA230217P002950002022-08-22 9:30AM EST295.00122.60159.10160.150.00-130658.53%
NVDA230217P003000002022-11-09 1:51PM EST300.00161.85129.55130.450.00-60434.67%
NVDA230217P003050002022-08-22 1:21PM EST305.00134.10170.00173.000.00-90684.19%
NVDA230217P003100002022-08-17 10:35AM EST310.00127.80179.40181.700.00-50718.41%
NVDA230217P003150002022-08-18 12:01PM EST315.00128.50182.35185.050.00-30711.47%
NVDA230217P003300002023-01-12 10:19AM EST330.00169.150.000.000.00-400.00%
NVDA230217P003350002023-01-09 9:44AM EST335.00180.960.000.000.00--00.00%
NVDA230217P003500002023-02-01 1:05PM EST350.00148.260.000.000.00-220.00%
NVDA230217P003700002023-01-27 2:02PM EST370.00164.800.000.000.00-600.00%