Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.661,32 -165,79 (-0,76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421C00060000 | 2022-11-07 1:44PM EST | 60.00 | 82.98 | 102.20 | 103.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230421C00065000 | 2022-09-23 10:18AM EST | 65.00 | 63.17 | 61.00 | 64.25 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA230421C00070000 | 2023-01-19 9:33AM EST | 70.00 | 102.00 | 140.55 | 143.20 | 0.00 | - | 1 | 18 | 129.69% |
| NVDA230421C00075000 | 2023-01-24 9:59AM EST | 75.00 | 118.62 | 135.50 | 138.35 | 0.00 | - | 1 | 27 | 123.34% |
| NVDA230421C00080000 | 2023-01-17 10:03AM EST | 80.00 | 96.00 | 130.65 | 133.45 | 0.00 | - | 5 | 66 | 118.95% |
| NVDA230421C00085000 | 2023-01-06 11:14AM EST | 85.00 | 62.27 | 125.55 | 128.60 | 0.00 | - | 1 | 39 | 112.65% |
| NVDA230421C00090000 | 2023-02-02 3:58PM EST | 90.00 | 127.45 | 120.55 | 123.80 | 0.00 | - | 2 | 41 | 108.06% |
| NVDA230421C00095000 | 2023-01-24 2:03PM EST | 95.00 | 97.41 | 115.60 | 118.95 | 0.00 | - | 4 | 89 | 103.56% |
| NVDA230421C00100000 | 2023-02-02 1:57PM EST | 100.00 | 120.00 | 110.55 | 114.15 | 0.00 | - | 1 | 285 | 98.78% |
| NVDA230421C00105000 | 2023-01-13 12:13PM EST | 105.00 | 63.85 | 105.55 | 109.25 | 0.00 | - | 2 | 145 | 93.80% |
| NVDA230421C00110000 | 2023-02-03 10:44AM EST | 110.00 | 107.52 | 100.60 | 104.35 | +19.37 | +21.97% | 1 | 232 | 89.33% |
| NVDA230421C00115000 | 2023-02-02 11:39AM EST | 115.00 | 99.00 | 95.45 | 99.50 | 0.00 | - | 4 | 210 | 84.06% |
| NVDA230421C00120000 | 2023-02-03 2:40PM EST | 120.00 | 94.04 | 91.10 | 94.65 | -5.42 | -5.45% | 14 | 557 | 83.40% |
| NVDA230421C00125000 | 2023-02-03 1:13PM EST | 125.00 | 90.52 | 85.65 | 89.80 | +0.67 | +0.75% | 1 | 1,169 | 76.82% |
| NVDA230421C00130000 | 2023-02-02 3:53PM EST | 130.00 | 87.61 | 80.70 | 85.10 | 0.00 | - | 59 | 644 | 73.67% |
| NVDA230421C00135000 | 2023-02-02 3:58PM EST | 135.00 | 83.90 | 77.00 | 80.25 | 0.00 | - | 2 | 804 | 74.87% |
| NVDA230421C00140000 | 2023-02-03 2:06PM EST | 140.00 | 74.34 | 71.10 | 75.75 | -2.88 | -3.73% | 7 | 4,169 | 68.51% |
| NVDA230421C00145000 | 2023-02-03 3:38PM EST | 145.00 | 68.36 | 66.35 | 71.10 | -4.79 | -6.55% | 4 | 1,436 | 65.93% |
| NVDA230421C00150000 | 2023-02-03 1:23PM EST | 150.00 | 67.35 | 61.95 | 66.70 | -0.55 | -0.81% | 13 | 2,471 | 65.00% |
| NVDA230421C00155000 | 2023-02-03 2:28PM EST | 155.00 | 60.48 | 57.70 | 61.80 | -3.77 | -5.87% | 7 | 996 | 62.65% |
| NVDA230421C00160000 | 2023-02-03 3:18PM EST | 160.00 | 56.15 | 55.30 | 56.55 | -3.78 | -6.31% | 18 | 3,062 | 63.67% |
| NVDA230421C00165000 | 2023-02-03 2:21PM EST | 165.00 | 52.47 | 51.00 | 52.50 | -2.33 | -4.25% | 32 | 3,224 | 62.34% |
| NVDA230421C00170000 | 2023-02-03 1:16PM EST | 170.00 | 50.45 | 47.30 | 48.20 | -1.65 | -3.17% | 14 | 3,422 | 61.30% |
| NVDA230421C00175000 | 2023-02-03 3:34PM EST | 175.00 | 43.28 | 42.35 | 44.70 | -2.85 | -6.18% | 48 | 2,363 | 59.00% |
| NVDA230421C00180000 | 2023-02-03 3:41PM EST | 180.00 | 40.00 | 39.60 | 40.95 | -3.35 | -7.73% | 36 | 2,243 | 59.70% |
| NVDA230421C00185000 | 2023-02-03 3:03PM EST | 185.00 | 35.85 | 35.85 | 36.60 | -3.50 | -8.89% | 24 | 1,894 | 57.23% |
| NVDA230421C00190000 | 2023-02-03 3:22PM EST | 190.00 | 32.52 | 32.05 | 33.75 | -3.14 | -8.81% | 348 | 2,945 | 56.63% |
| NVDA230421C00195000 | 2023-02-03 3:43PM EST | 195.00 | 29.27 | 28.70 | 29.85 | -4.33 | -12.89% | 26 | 1,939 | 54.68% |
| NVDA230421C00200000 | 2023-02-03 3:39PM EST | 200.00 | 25.95 | 26.25 | 26.60 | -4.55 | -14.92% | 526 | 5,689 | 54.47% |
| NVDA230421C00205000 | 2023-02-03 2:25PM EST | 205.00 | 23.18 | 23.40 | 23.70 | -2.89 | -11.09% | 101 | 1,508 | 53.69% |
| NVDA230421C00210000 | 2023-02-03 3:54PM EST | 210.00 | 21.00 | 20.70 | 21.05 | -3.31 | -13.62% | 161 | 2,158 | 52.94% |
| NVDA230421C00215000 | 2023-02-03 3:52PM EST | 215.00 | 18.14 | 18.25 | 18.45 | -3.01 | -14.23% | 784 | 1,393 | 52.10% |
| NVDA230421C00220000 | 2023-02-03 3:57PM EST | 220.00 | 16.30 | 15.95 | 16.20 | -2.95 | -15.32% | 1,500 | 3,857 | 51.42% |
| NVDA230421C00225000 | 2023-02-03 3:58PM EST | 225.00 | 14.15 | 13.90 | 14.15 | -1.80 | -11.29% | 420 | 2,457 | 50.85% |
| NVDA230421C00230000 | 2023-02-03 3:59PM EST | 230.00 | 12.31 | 12.05 | 12.30 | -2.69 | -17.93% | 1,318 | 2,914 | 50.32% |
| NVDA230421C00235000 | 2023-02-03 3:54PM EST | 235.00 | 10.65 | 10.45 | 10.65 | -1.80 | -14.46% | 189 | 2,069 | 50.20% |
| NVDA230421C00240000 | 2023-02-03 3:47PM EST | 240.00 | 9.00 | 8.30 | 9.20 | -2.22 | -19.79% | 247 | 1,425 | 49.84% |
| NVDA230421C00245000 | 2023-02-03 3:14PM EST | 245.00 | 8.00 | 7.75 | 7.90 | -1.35 | -14.44% | 111 | 898 | 49.47% |
| NVDA230421C00250000 | 2023-02-03 3:59PM EST | 250.00 | 6.80 | 6.65 | 6.80 | -1.10 | -13.92% | 298 | 2,027 | 49.27% |
| NVDA230421C00255000 | 2023-02-03 3:28PM EST | 255.00 | 5.75 | 5.65 | 5.80 | -1.40 | -19.58% | 140 | 2,139 | 48.98% |
| NVDA230421C00260000 | 2023-02-03 3:42PM EST | 260.00 | 4.85 | 4.85 | 4.95 | -1.45 | -23.02% | 336 | 1,985 | 48.78% |
| NVDA230421C00265000 | 2023-02-03 3:50PM EST | 265.00 | 4.15 | 4.10 | 4.25 | -0.95 | -18.63% | 336 | 1,271 | 48.76% |
| NVDA230421C00270000 | 2023-02-03 3:49PM EST | 270.00 | 3.55 | 3.50 | 3.60 | -0.75 | -17.44% | 195 | 864 | 48.56% |
| NVDA230421C00275000 | 2023-02-03 2:20PM EST | 275.00 | 3.23 | 2.97 | 3.10 | -0.42 | -11.51% | 134 | 457 | 48.66% |
| NVDA230421C00280000 | 2023-02-03 3:57PM EST | 280.00 | 2.61 | 2.54 | 3.15 | -0.44 | -14.43% | 399 | 414 | 51.10% |
| NVDA230421C00285000 | 2023-02-03 3:19PM EST | 285.00 | 2.19 | 2.13 | 2.21 | -0.44 | -16.73% | 71 | 171 | 48.40% |
| NVDA230421C00290000 | 2023-02-03 3:57PM EST | 290.00 | 1.89 | 1.83 | 1.88 | -0.15 | -7.35% | 117 | 496 | 48.43% |
| NVDA230421C00295000 | 2023-02-03 2:21PM EST | 295.00 | 1.70 | 1.54 | 1.61 | -0.18 | -9.57% | 44 | 253 | 48.54% |
| NVDA230421C00300000 | 2023-02-03 12:47PM EST | 300.00 | 1.76 | 1.31 | 1.37 | +0.18 | +11.39% | 34 | 574 | 48.57% |
| NVDA230421C00305000 | 2023-02-03 3:58PM EST | 305.00 | 1.17 | 1.14 | 1.17 | -0.18 | -13.33% | 30 | 585 | 48.67% |
| NVDA230421C00310000 | 2023-02-03 3:54PM EST | 310.00 | 0.98 | 0.98 | 1.01 | -0.34 | -25.76% | 14 | 584 | 48.88% |
| NVDA230421C00315000 | 2023-02-03 3:21PM EST | 315.00 | 0.89 | 0.83 | 0.87 | -0.13 | -12.75% | 6 | 257 | 49.05% |
| NVDA230421C00320000 | 2023-02-03 3:21PM EST | 320.00 | 0.77 | 0.71 | 0.76 | -0.09 | -10.47% | 18 | 1,404 | 49.34% |
Ventaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421P00060000 | 2023-02-03 12:08PM EST | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 32 | 2,569 | 95.70% |
| NVDA230421P00065000 | 2023-02-03 12:05PM EST | 65.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 11 | 3,150 | 95.31% |
| NVDA230421P00070000 | 2023-02-03 2:43PM EST | 70.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 7 | 3,258 | 91.80% |
| NVDA230421P00075000 | 2023-02-03 9:34AM EST | 75.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 2 | 2,506 | 88.28% |
| NVDA230421P00080000 | 2023-02-03 10:29AM EST | 80.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 272 | 2,682 | 84.96% |
| NVDA230421P00085000 | 2023-02-03 2:51PM EST | 85.00 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 232 | 3,950 | 81.25% |
| NVDA230421P00090000 | 2023-02-03 10:30AM EST | 90.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 166 | 3,208 | 79.49% |
| NVDA230421P00095000 | 2023-02-03 9:47AM EST | 95.00 | 0.20 | 0.13 | 0.37 | +0.02 | +11.11% | 133 | 1,505 | 79.10% |
| NVDA230421P00100000 | 2023-02-03 3:53PM EST | 100.00 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 181 | 3,812 | 75.00% |
| NVDA230421P00105000 | 2023-02-03 3:19PM EST | 105.00 | 0.33 | 0.30 | 0.33 | +0.06 | +22.22% | 10 | 2,648 | 72.31% |
| NVDA230421P00110000 | 2023-02-03 3:49PM EST | 110.00 | 0.41 | 0.36 | 0.40 | +0.06 | +17.14% | 89 | 2,271 | 69.87% |
| NVDA230421P00115000 | 2023-02-03 3:34PM EST | 115.00 | 0.51 | 0.47 | 0.51 | +0.06 | +13.33% | 13 | 2,629 | 68.31% |
| NVDA230421P00120000 | 2023-02-03 3:42PM EST | 120.00 | 0.64 | 0.60 | 0.63 | +0.13 | +25.49% | 200 | 5,080 | 66.60% |
| NVDA230421P00125000 | 2023-02-03 1:49PM EST | 125.00 | 0.80 | 0.74 | 0.93 | +0.08 | +11.11% | 67 | 3,691 | 65.99% |
| NVDA230421P00130000 | 2023-02-03 3:30PM EST | 130.00 | 0.96 | 0.95 | 0.99 | +0.10 | +11.63% | 128 | 3,264 | 63.57% |
| NVDA230421P00135000 | 2023-02-03 3:49PM EST | 135.00 | 1.24 | 1.18 | 1.23 | +0.12 | +10.71% | 221 | 3,576 | 62.11% |
| NVDA230421P00140000 | 2023-02-03 3:20PM EST | 140.00 | 1.52 | 1.48 | 1.53 | +0.27 | +21.60% | 169 | 4,768 | 60.86% |
| NVDA230421P00145000 | 2023-02-03 3:54PM EST | 145.00 | 1.91 | 1.85 | 1.90 | +0.26 | +15.76% | 101 | 2,503 | 59.72% |
| NVDA230421P00150000 | 2023-02-03 3:54PM EST | 150.00 | 2.33 | 2.28 | 2.34 | +0.28 | +13.66% | 254 | 3,994 | 58.55% |
| NVDA230421P00155000 | 2023-02-03 3:57PM EST | 155.00 | 2.81 | 2.81 | 2.88 | +0.41 | +17.08% | 139 | 2,960 | 57.51% |
| NVDA230421P00160000 | 2023-02-03 3:54PM EST | 160.00 | 3.50 | 3.40 | 3.50 | +0.59 | +20.27% | 775 | 2,716 | 56.36% |
| NVDA230421P00165000 | 2023-02-03 3:54PM EST | 165.00 | 4.20 | 4.15 | 4.25 | +0.37 | +9.66% | 265 | 2,969 | 55.43% |
| NVDA230421P00170000 | 2023-02-03 3:59PM EST | 170.00 | 5.05 | 5.00 | 5.10 | +0.80 | +18.82% | 401 | 4,701 | 54.43% |
| NVDA230421P00175000 | 2023-02-03 3:47PM EST | 175.00 | 6.30 | 6.00 | 6.10 | +1.14 | +22.09% | 351 | 1,757 | 53.52% |
| NVDA230421P00180000 | 2023-02-03 3:58PM EST | 180.00 | 7.18 | 7.15 | 7.30 | +0.98 | +15.81% | 365 | 3,504 | 52.72% |
| NVDA230421P00185000 | 2023-02-03 3:59PM EST | 185.00 | 8.50 | 8.45 | 8.60 | +1.17 | +15.96% | 417 | 1,311 | 51.81% |
| NVDA230421P00190000 | 2023-02-03 3:58PM EST | 190.00 | 10.00 | 9.55 | 10.10 | +1.45 | +16.96% | 1,753 | 1,605 | 50.40% |
| NVDA230421P00195000 | 2023-02-03 3:42PM EST | 195.00 | 11.91 | 11.60 | 11.80 | +1.72 | +16.88% | 312 | 1,626 | 50.19% |
| NVDA230421P00200000 | 2023-02-03 3:59PM EST | 200.00 | 13.50 | 13.50 | 13.65 | +1.80 | +15.38% | 564 | 1,472 | 49.62% |
| NVDA230421P00205000 | 2023-02-03 3:54PM EST | 205.00 | 15.70 | 15.55 | 15.75 | +2.08 | +15.27% | 140 | 952 | 48.90% |
| NVDA230421P00210000 | 2023-02-03 3:48PM EST | 210.00 | 18.25 | 17.85 | 18.05 | +2.50 | +15.87% | 177 | 415 | 48.19% |
| NVDA230421P00215000 | 2023-02-03 3:49PM EST | 215.00 | 20.70 | 20.35 | 20.60 | +2.70 | +15.00% | 359 | 348 | 47.58% |
| NVDA230421P00220000 | 2023-02-03 3:38PM EST | 220.00 | 23.80 | 23.10 | 23.30 | +2.10 | +9.68% | 297 | 201 | 46.83% |
| NVDA230421P00225000 | 2023-02-03 2:32PM EST | 225.00 | 26.40 | 25.95 | 26.35 | +3.45 | +15.03% | 104 | 60 | 46.46% |
| NVDA230421P00230000 | 2023-02-03 3:21PM EST | 230.00 | 29.20 | 29.05 | 29.45 | +3.05 | +11.66% | 39 | 107 | 45.69% |
| NVDA230421P00235000 | 2023-02-03 2:05PM EST | 235.00 | 32.65 | 31.45 | 33.65 | +2.15 | +7.05% | 6 | 341 | 47.44% |
| NVDA230421P00240000 | 2023-02-03 11:17AM EST | 240.00 | 33.25 | 35.55 | 37.30 | -0.95 | -2.78% | 15 | 18 | 47.26% |
| NVDA230421P00245000 | 2023-01-25 1:34PM EST | 245.00 | 56.75 | 38.80 | 40.90 | 0.00 | - | 2 | 1 | 46.45% |
| NVDA230421P00250000 | 2023-02-03 1:10PM EST | 250.00 | 43.00 | 42.95 | 44.30 | +3.00 | +7.50% | 13 | 15 | 44.39% |
| NVDA230421P00255000 | 2023-02-03 1:08PM EST | 255.00 | 46.55 | 46.45 | 50.10 | -0.63 | -1.34% | 2 | 2 | 50.00% |
| NVDA230421P00260000 | 2023-02-02 1:54PM EST | 260.00 | 46.55 | 50.20 | 55.05 | 0.00 | - | 2 | 2 | 52.66% |
| NVDA230421P00265000 | 2022-11-17 12:04PM EST | 265.00 | 105.69 | 98.75 | 99.85 | 0.00 | - | 2 | 0 | 162.52% |
| NVDA230421P00270000 | 2022-12-12 11:14AM EST | 270.00 | 99.00 | 109.35 | 110.50 | 0.00 | - | 5 | 0 | 180.30% |
| NVDA230421P00275000 | 2023-02-02 2:08PM EST | 275.00 | 59.40 | 63.50 | 67.80 | 0.00 | - | 5 | 10 | 51.77% |
| NVDA230421P00280000 | 2022-11-16 2:50PM EST | 280.00 | 119.26 | 113.70 | 114.80 | 0.00 | - | - | 0 | 171.59% |
| NVDA230421P00285000 | 2022-11-16 2:50PM EST | 285.00 | 124.22 | 118.70 | 119.80 | 0.00 | - | - | 0 | 174.47% |
| NVDA230421P00290000 | 2022-11-16 12:53PM EST | 290.00 | 127.92 | 123.70 | 124.80 | 0.00 | - | - | 0 | 177.26% |
| NVDA230421P00300000 | 2023-02-02 9:49AM EST | 300.00 | 86.01 | 87.45 | 90.10 | 0.00 | - | 3 | 3 | 46.46% |
| NVDA230421P00305000 | 2022-10-11 12:30PM EST | 305.00 | 187.82 | 146.85 | 153.05 | 0.00 | - | - | 0 | 212.90% |
| NVDA230421P00320000 | 2023-01-23 10:19AM EST | 320.00 | 133.85 | 107.50 | 110.15 | 0.00 | - | 2 | 0 | 53.32% |
© 2023 Yahoo. Todos los derechos reservados.
