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 marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230317C000050002022-09-16 12:23PM EDT5.00123.55117.95122.250.00-3727388.48%
NVDA230317C000100002022-09-13 2:40PM EDT10.00123.95112.95117.300.00-1146276.56%
NVDA230317C000150002022-09-13 12:47PM EDT15.00119.55108.05112.400.00-27121.88%
NVDA230317C000200002022-09-23 11:05AM EDT20.00105.00103.20107.50-0.70-0.66%1530120.70%
NVDA230317C000250002022-09-20 1:38PM EDT25.00106.2598.30102.600.00-1346112.70%
NVDA230317C000300002022-09-23 11:28AM EDT30.0095.0093.4097.65-10.75-10.17%8121103.91%
NVDA230317C000350002022-09-13 11:11AM EDT35.00100.0088.6092.900.00-6867101.07%
NVDA230317C000400002022-09-13 11:41AM EDT40.0095.0083.8088.200.00-3697.31%
NVDA230317C000500002022-08-08 12:07PM EDT50.00125.2585.7088.950.00-12182.74%
NVDA230317C000700002022-09-22 9:55AM EDT70.0061.0057.2560.350.00-127678.83%
NVDA230317C000750002022-09-16 1:55PM EDT75.0058.2052.8055.500.00-319373.78%
NVDA230317C000800002022-09-22 12:44PM EDT80.0051.2649.2551.050.00-7172.49%
NVDA230317C000850002022-09-16 2:21PM EDT85.0050.3045.2046.500.00-620369.01%
NVDA230317C000900002022-09-22 3:27PM EDT90.0043.0741.5042.600.00-33667.58%
NVDA230317C000950002022-09-21 11:03AM EDT95.0045.9538.0539.050.00-16066.78%
NVDA230317C001000002022-09-23 11:28AM EDT100.0034.3534.8035.80-1.95-5.37%210666.25%
NVDA230317C001050002022-09-23 11:17AM EDT105.0031.4831.4032.85-1.27-3.88%318365.33%
NVDA230317C001100002022-09-22 12:15PM EDT110.0029.0028.2029.800.00-26664.00%
NVDA230317C001150002022-09-23 3:52PM EDT115.0025.6525.2025.85-6.30-19.72%39961.05%
NVDA230317C001200002022-09-23 3:48PM EDT120.0023.0022.6023.20-0.50-2.13%1914360.30%
NVDA230317C001250002022-09-23 3:55PM EDT125.0020.3020.1021.15+0.20+1.00%2030360.05%
NVDA230317C001300002022-09-23 3:52PM EDT130.0017.9717.7018.20-0.53-2.86%37828558.09%
NVDA230317C001350002022-09-23 3:56PM EDT135.0015.7015.7516.05-0.59-3.62%6583957.45%
NVDA230317C001400002022-09-23 2:58PM EDT140.0013.0513.8014.10-0.97-6.92%1221,01556.60%
NVDA230317C001450002022-09-23 3:26PM EDT145.0011.7012.0512.35-0.90-7.14%721,31655.85%
NVDA230317C001500002022-09-23 3:58PM EDT150.0010.6310.5510.75-0.70-6.18%762,81155.23%
NVDA230317C001550002022-09-23 11:52AM EDT155.008.809.109.40-0.70-7.37%301,49054.59%
NVDA230317C001600002022-09-23 3:44PM EDT160.008.177.908.15-0.05-0.61%2311,89854.07%
NVDA230317C001650002022-09-23 2:48PM EDT165.006.466.807.05-0.69-9.65%51,67353.52%
NVDA230317C001700002022-09-23 3:52PM EDT170.006.005.906.100.00-1203,22053.17%
NVDA230317C001750002022-09-23 3:49PM EDT175.005.205.055.30-0.10-1.89%512,07352.80%
NVDA230317C001800002022-09-23 3:44PM EDT180.004.574.354.60+0.17+3.86%3472,28252.54%
NVDA230317C001850002022-09-23 1:00PM EDT185.003.653.753.95-0.30-7.59%515,99452.23%
NVDA230317C001900002022-09-23 11:30AM EDT190.003.153.203.45-0.05-1.56%182,00552.04%
NVDA230317C001950002022-09-23 2:57PM EDT195.002.682.792.96-0.17-5.96%387451.89%
NVDA230317C002000002022-09-23 3:42PM EDT200.002.512.402.56+0.10+4.15%1084,47251.73%
NVDA230317C002050002022-09-23 2:26PM EDT205.002.092.072.23-0.11-5.00%211,16251.66%
NVDA230317C002100002022-09-23 12:50PM EDT210.001.781.791.94-0.07-3.78%22,03651.61%
NVDA230317C002150002022-09-23 3:46PM EDT215.001.651.551.69+0.09+5.77%31,16351.58%
NVDA230317C002200002022-09-23 3:37PM EDT220.001.381.341.45+0.06+4.55%1231,44851.45%
NVDA230317C002250002022-09-23 2:48PM EDT225.001.171.161.30-0.03-2.50%51,82151.59%
NVDA230317C002300002022-09-23 12:23PM EDT230.000.981.011.15-0.03-2.97%271,81951.69%
NVDA230317C002350002022-09-23 3:42PM EDT235.000.940.881.02+0.02+2.17%1544351.77%
NVDA230317C002400002022-09-23 3:59PM EDT240.000.830.770.90+0.06+7.79%851,58851.86%
NVDA230317C002450002022-09-23 1:46PM EDT245.000.690.680.77-0.33-32.35%3148051.81%
NVDA230317C002500002022-09-23 3:46PM EDT250.000.670.600.72+0.07+11.67%62,16552.17%
NVDA230317C002550002022-09-23 12:10PM EDT255.000.580.530.62+0.03+5.45%3081352.15%
NVDA230317C002600002022-09-23 10:57AM EDT260.000.510.470.56+0.01+2.00%72,44852.34%
NVDA230317C002650002022-09-23 2:12PM EDT265.000.450.420.50-0.15-25.00%128252.54%
NVDA230317C002700002022-09-23 11:21AM EDT270.000.430.370.46+0.04+10.26%662252.76%
NVDA230317C002750002022-09-22 3:55PM EDT275.000.340.330.420.00-112,04752.98%
NVDA230317C002800002022-09-23 11:51AM EDT280.000.340.290.38+0.03+9.68%201,01653.13%
NVDA230317C002850002022-09-23 2:48PM EDT285.000.310.260.35+0.02+6.90%258653.37%
NVDA230317C002900002022-09-16 1:06PM EDT290.000.360.240.320.00-21,19553.66%
NVDA230317C002950002022-09-14 11:07AM EDT295.000.290.220.290.00-873653.91%
NVDA230317C003000002022-09-23 2:03PM EDT300.000.230.230.27-0.07-23.33%23,95954.59%
NVDA230317C003050002022-09-22 10:36AM EDT305.000.240.190.250.00-184654.59%
NVDA230317C003100002022-09-22 11:16AM EDT310.000.200.170.240.00-1062254.88%
NVDA230317C003150002022-09-19 12:15PM EDT315.000.250.160.220.00-233755.18%
NVDA230317C003200002022-09-21 1:34PM EDT320.000.210.140.210.00-152055.47%
NVDA230317C003250002022-09-21 9:38AM EDT325.000.170.130.190.00-138155.62%
NVDA230317C003300002022-09-14 10:04AM EDT330.000.150.120.180.00-163155.96%
NVDA230317C003350002022-09-23 11:42AM EDT335.000.140.110.170.00-138856.25%
NVDA230317C003400002022-09-13 11:49AM EDT340.000.150.100.170.00-120456.74%
NVDA230317C003450002022-09-06 12:25PM EDT345.000.200.090.160.00-829556.93%
NVDA230317C003500002022-09-23 10:00AM EDT350.000.110.080.15-0.01-8.33%61,01557.03%
NVDA230317C003550002022-09-01 10:41AM EDT355.000.170.080.150.00-113257.72%
NVDA230317C003600002022-09-23 10:01AM EDT360.000.100.070.14-0.09-47.37%136557.81%
NVDA230317C003650002022-08-31 1:55PM EDT365.000.270.060.140.00-725958.20%
NVDA230317C003700002022-09-23 10:01AM EDT370.000.090.060.13-0.06-40.00%149258.50%
NVDA230317C003750002022-09-22 9:57AM EDT375.000.090.080.120.00-249859.38%
NVDA230317C003800002022-09-23 1:46PM EDT380.000.100.050.12+0.02+25.00%1258558.98%
NVDA230317C003900002022-09-16 1:41PM EDT390.000.090.040.110.00-141959.38%
NVDA230317C004000002022-09-23 10:01AM EDT400.000.070.050.10-0.01-12.50%621,06860.55%
NVDA230317C004100002022-08-31 10:43AM EDT410.000.150.020.100.00-12046960.35%
NVDA230317C004200002022-09-12 10:51AM EDT420.000.060.020.100.00-174861.33%
NVDA230317C004250002022-09-23 10:01AM EDT425.000.060.020.09-0.02-25.00%160061.33%
NVDA230317C004300002022-09-23 10:02AM EDT430.000.060.010.09-0.01-14.29%235361.33%
NVDA230317C004400002022-09-23 10:07AM EDT440.000.070.010.080.00-5573561.72%
NVDA230317C004500002022-09-06 3:07PM EDT450.000.090.000.090.00-347662.70%
NVDA230317C004600002022-08-31 2:12PM EDT460.000.090.010.140.00-14082366.60%
NVDA230317C004700002022-08-31 9:58AM EDT470.000.090.020.130.00-5044067.58%
NVDA230317C004750002022-09-23 10:10AM EDT475.000.050.020.13-0.02-28.57%11251468.07%
NVDA230317C004800002022-08-31 1:25PM EDT480.000.060.020.120.00-1021,26468.16%
NVDA230317C004900002022-09-01 9:37AM EDT490.000.050.020.120.00-130568.95%
NVDA230317C005000002022-09-01 10:01AM EDT500.000.060.000.150.00-158570.31%
NVDA230317C005200002022-08-30 11:58AM EDT520.000.050.000.120.00-12091470.51%
NVDA230317C005400002022-09-01 12:55PM EDT540.000.110.020.120.00-157373.05%
NVDA230317C005600002022-09-23 10:08AM EDT560.000.050.010.11+0.01+25.00%5071573.63%
NVDA230317C005800002022-09-23 10:09AM EDT580.000.040.010.05+0.01+33.33%5091970.70%
NVDA230317C006000002022-09-23 2:41PM EDT600.000.040.000.05+0.01+33.33%51,52271.09%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230317P000200002022-07-22 12:48PM EDT20.000.070.000.100.00-2020102.34%
NVDA230317P000300002022-09-22 9:43AM EDT30.000.070.050.120.00-118584.96%
NVDA230317P000350002022-09-12 2:03PM EDT35.000.010.100.190.00-29181.45%
NVDA230317P000400002022-09-23 2:34PM EDT40.000.270.200.28+0.07+35.00%214978.61%
NVDA230317P000450002022-09-15 3:55PM EDT45.000.320.340.420.00-11876.27%
NVDA230317P000500002022-09-23 2:57PM EDT50.000.610.530.60+0.11+22.00%214873.93%
NVDA230317P000550002022-09-23 11:29AM EDT55.000.830.790.86+0.08+10.67%116972.02%
NVDA230317P000600002022-09-23 2:02PM EDT60.001.231.111.20+0.12+10.81%2215970.14%
NVDA230317P000650002022-09-23 2:02PM EDT65.001.671.511.61+0.22+15.17%2610668.24%
NVDA230317P000700002022-09-23 2:44PM EDT70.002.322.062.15+0.29+14.29%1445466.85%
NVDA230317P000750002022-09-23 12:59PM EDT75.002.882.682.79+0.14+5.11%1081065.23%
NVDA230317P000800002022-09-23 1:09PM EDT80.003.703.453.55+0.30+8.82%145,00963.76%
NVDA230317P000850002022-09-23 2:47PM EDT85.004.754.354.45+0.32+7.22%2451862.32%
NVDA230317P000900002022-09-23 3:20PM EDT90.005.655.355.55+0.40+7.62%811,16960.94%
NVDA230317P000950002022-09-23 3:34PM EDT95.006.736.556.75+0.14+2.12%291,44859.55%
NVDA230317P001000002022-09-23 3:56PM EDT100.008.207.908.15+0.55+7.19%385,25358.22%
NVDA230317P001050002022-09-23 12:42PM EDT105.0010.299.509.75+0.47+4.79%147,52457.09%
NVDA230317P001100002022-09-23 3:49PM EDT110.0011.4611.2511.50-0.18-1.55%562,91755.84%
NVDA230317P001150002022-09-23 1:20PM EDT115.0013.8113.2513.50+0.51+3.83%343,09754.79%
NVDA230317P001200002022-09-23 3:57PM EDT120.0015.7015.4015.65+1.10+7.53%1,3656,73853.60%
NVDA230317P001250002022-09-23 3:53PM EDT125.0017.9517.8018.05+0.49+2.81%1172,25852.56%
NVDA230317P001300002022-09-23 3:12PM EDT130.0021.2020.4020.70+0.90+4.43%2041,84251.59%
NVDA230317P001350002022-09-23 11:43AM EDT135.0023.9523.2523.50+1.53+6.82%331,88250.61%
NVDA230317P001400002022-09-23 3:26PM EDT140.0027.1026.2526.55+1.70+6.69%468,62750.08%
NVDA230317P001450002022-09-23 3:31PM EDT145.0030.0529.0529.95+1.65+5.81%213,11049.66%
NVDA230317P001500002022-09-23 11:34AM EDT150.0033.5432.6533.45+1.24+3.84%155,78149.01%
NVDA230317P001550002022-09-23 2:58PM EDT155.0038.6036.4036.95+2.27+6.25%81,89747.81%
NVDA230317P001600002022-09-23 12:47PM EDT160.0042.0040.3041.00+2.67+6.79%175,96847.89%
NVDA230317P001650002022-09-23 9:56AM EDT165.0045.2044.1044.80+1.16+2.63%42,40146.61%
NVDA230317P001700002022-09-23 1:46PM EDT170.0049.9947.7049.15+9.44+23.28%33,05746.87%
NVDA230317P001750002022-09-23 12:03PM EDT175.0054.0551.7053.80+2.73+5.32%53,42048.02%
NVDA230317P001800002022-09-23 2:25PM EDT180.0058.6756.7558.15+2.56+4.56%13,42847.60%
NVDA230317P001850002022-09-23 11:23AM EDT185.0062.1059.8062.75+9.75+18.62%31,73447.96%
NVDA230317P001900002022-09-23 3:07PM EDT190.0067.5065.3067.10+2.60+4.01%61,98946.69%
NVDA230317P001950002022-09-20 11:48AM EDT195.0062.7270.2072.050.00-21,14448.38%
NVDA230317P002000002022-09-23 3:48PM EDT200.0075.5774.7576.45+1.54+2.08%143,58246.53%
NVDA230317P002050002022-09-23 2:55PM EDT205.0082.6079.0081.75+3.28+4.14%1062150.24%
NVDA230317P002100002022-09-23 11:58AM EDT210.0086.3183.7586.60+6.31+7.89%11,24450.98%
NVDA230317P002150002022-09-23 12:28PM EDT215.0092.2088.0092.35+6.82+7.99%660357.30%
NVDA230317P002200002022-09-23 3:48PM EDT220.0094.6392.9597.25+9.63+11.33%171,36258.37%
NVDA230317P002250002022-09-19 10:27AM EDT225.0092.2597.95102.250.00-15459.97%
NVDA230317P002300002022-09-23 3:04PM EDT230.00108.75102.90107.20+2.45+2.30%1,60092961.22%
NVDA230317P002350002022-09-23 10:09AM EDT235.00111.70107.95112.20+1.15+1.04%11662.72%
NVDA230317P002400002022-09-23 3:12PM EDT240.00118.10113.20117.20+3.40+2.96%26514764.17%
NVDA230317P002450002022-09-22 2:40PM EDT245.00120.45117.95122.200.00-13665.59%
NVDA230317P002500002022-09-21 1:47PM EDT250.00113.20123.00127.150.00-11266.65%
NVDA230317P002550002022-09-09 9:59AM EDT255.00112.97128.05132.150.00-1567.98%
NVDA230317P002600002022-09-22 2:42PM EDT260.00135.63133.35137.150.00-1850.81%
NVDA230317P002650002022-09-07 2:30PM EDT265.00129.00137.95142.200.00-255170.89%
NVDA230317P002700002022-09-23 3:07PM EDT270.00144.10142.95147.20-0.60-0.41%33025672.13%
NVDA230317P002750002022-09-07 2:30PM EDT275.00139.15147.90152.200.00-231673.34%
NVDA230317P002800002022-09-08 3:19PM EDT280.00141.53152.95157.200.00-2151.03%
NVDA230317P002850002022-08-31 3:03PM EDT285.00133.80157.90162.200.00-54051.22%
NVDA230317P002900002022-09-19 9:52AM EDT290.00157.56163.00167.150.00-1552.83%
NVDA230317P002950002022-08-24 1:54PM EDT295.00123.50170.50173.850.00-10077.73%
NVDA230317P003000002022-09-22 2:42PM EDT300.00174.63173.00177.200.00-1955.27%
NVDA230317P003050002022-08-10 1:45PM EDT305.00126.30158.35162.000.00-200.00%
NVDA230317P003100002022-08-31 3:03PM EDT310.00160.40182.90187.200.00-9055.57%
NVDA230317P003150002022-08-17 3:20PM EDT315.00132.05182.45186.000.00-1300.00%
NVDA230317P003200002022-08-04 12:32PM EDT320.00129.90181.60185.350.00-100.00%
NVDA230317P003250002022-08-05 2:34PM EDT325.00136.48186.50190.350.00-200.00%
NVDA230317P003300002022-09-22 10:59AM EDT330.00204.25202.95207.150.00-2058.69%
NVDA230317P003350002022-08-05 2:34PM EDT335.00146.21196.40200.450.00-200.00%
NVDA230317P003400002022-06-13 3:59PM EDT340.00183.61186.65190.150.00-100.00%
NVDA230317P003450002022-06-24 10:35AM EDT345.00174.55170.10173.500.00-3100.00%
NVDA230317P003500002022-08-03 9:40AM EDT350.00166.00206.40211.050.00-100.00%
NVDA230317P003550002022-04-01 11:58AM EDT355.00107.45166.50172.800.00-660.00%
NVDA230317P003600002022-05-27 10:10AM EDT360.00175.26187.25191.450.00-100.00%
NVDA230317P003650002022-09-07 2:31PM EDT365.00226.80237.95242.200.00-121064.55%
NVDA230317P003700002021-11-04 1:59PM EDT370.00108.32102.50112.000.00--100.00%
NVDA230317P003750002022-01-05 3:53PM EDT375.00120.72141.10144.950.00-810.00%
NVDA230317P003800002022-09-20 3:14PM EDT380.00247.79252.90257.200.00-1065.72%
NVDA230317P003900002022-08-10 1:45PM EDT390.00211.08243.40246.550.00-200.00%
NVDA230317P004000002022-07-29 10:09AM EDT400.00220.57235.00239.950.00-200.00%
NVDA230317P004100002022-07-26 12:07PM EDT410.00244.68231.50235.050.00-1000.00%
NVDA230317P004200002022-07-29 2:03PM EDT420.00238.83255.00259.950.00-210.00%
NVDA230317P004250002022-08-05 2:34PM EDT425.00236.11286.70290.500.00-210.00%
NVDA230317P004300002022-08-05 2:34PM EDT430.00241.04291.45295.650.00-200.00%
NVDA230317P004400002022-06-29 11:51AM EDT440.00285.20257.00259.850.00-100.00%
NVDA230317P004500002022-08-02 9:48AM EDT450.00265.23305.65309.650.00-100.00%
NVDA230317P004600002022-07-22 10:27AM EDT460.00285.61280.20282.400.00-200.00%
NVDA230317P004700002022-03-22 2:31PM EDT470.00210.35265.85271.250.00--10.00%
NVDA230317P004750002022-07-20 9:37AM EDT475.00303.100.000.000.00-200.00%
NVDA230317P004800002022-08-02 9:49AM EDT480.00295.71335.40339.700.00-100.00%
NVDA230317P004900002022-07-26 12:19PM EDT490.00324.54311.50315.000.00-1200.00%
NVDA230317P005000002022-08-01 9:56AM EDT500.00314.25343.85347.650.00-200.00%
NVDA230317P005200002022-06-17 10:16AM EDT520.00358.50357.25360.850.00-100.00%
NVDA230317P005400002022-07-26 12:15PM EDT540.00374.48361.40364.800.00-200.00%
NVDA230317P005600002022-06-30 10:06AM EDT560.00411.90376.65380.200.00-400.00%
NVDA230317P005800002022-07-26 12:45PM EDT580.00414.29401.25405.100.00-11800.00%
NVDA230317P006000002022-07-26 2:54PM EDT600.00434.55421.50424.500.00-10200.00%