Mercados españoles cerrados

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
210,75 -0,25 (-0,12%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230421C000600002022-11-07 1:44PM EST60.0082.98102.20103.450.00-100.00%
NVDA230421C000650002022-09-23 10:18AM EST65.0063.1761.0064.250.00-420.00%
NVDA230421C000700002023-01-19 9:33AM EST70.00102.00140.55143.200.00-118129.69%
NVDA230421C000750002023-01-24 9:59AM EST75.00118.62135.50138.350.00-127123.34%
NVDA230421C000800002023-01-17 10:03AM EST80.0096.00130.65133.450.00-566118.95%
NVDA230421C000850002023-01-06 11:14AM EST85.0062.27125.55128.600.00-139112.65%
NVDA230421C000900002023-02-02 3:58PM EST90.00127.45120.55123.800.00-241108.06%
NVDA230421C000950002023-01-24 2:03PM EST95.0097.41115.60118.950.00-489103.56%
NVDA230421C001000002023-02-02 1:57PM EST100.00120.00110.55114.150.00-128598.78%
NVDA230421C001050002023-01-13 12:13PM EST105.0063.85105.55109.250.00-214593.80%
NVDA230421C001100002023-02-03 10:44AM EST110.00107.52100.60104.35+19.37+21.97%123289.33%
NVDA230421C001150002023-02-02 11:39AM EST115.0099.0095.4599.500.00-421084.06%
NVDA230421C001200002023-02-03 2:40PM EST120.0094.0491.1094.65-5.42-5.45%1455783.40%
NVDA230421C001250002023-02-03 1:13PM EST125.0090.5285.6589.80+0.67+0.75%11,16976.82%
NVDA230421C001300002023-02-02 3:53PM EST130.0087.6180.7085.100.00-5964473.67%
NVDA230421C001350002023-02-02 3:58PM EST135.0083.9077.0080.250.00-280474.87%
NVDA230421C001400002023-02-03 2:06PM EST140.0074.3471.1075.75-2.88-3.73%74,16968.51%
NVDA230421C001450002023-02-03 3:38PM EST145.0068.3666.3571.10-4.79-6.55%41,43665.93%
NVDA230421C001500002023-02-03 1:23PM EST150.0067.3561.9566.70-0.55-0.81%132,47165.00%
NVDA230421C001550002023-02-03 2:28PM EST155.0060.4857.7061.80-3.77-5.87%799662.65%
NVDA230421C001600002023-02-03 3:18PM EST160.0056.1555.3056.55-3.78-6.31%183,06263.67%
NVDA230421C001650002023-02-03 2:21PM EST165.0052.4751.0052.50-2.33-4.25%323,22462.34%
NVDA230421C001700002023-02-03 1:16PM EST170.0050.4547.3048.20-1.65-3.17%143,42261.30%
NVDA230421C001750002023-02-03 3:34PM EST175.0043.2842.3544.70-2.85-6.18%482,36359.00%
NVDA230421C001800002023-02-03 3:41PM EST180.0040.0039.6040.95-3.35-7.73%362,24359.70%
NVDA230421C001850002023-02-03 3:03PM EST185.0035.8535.8536.60-3.50-8.89%241,89457.23%
NVDA230421C001900002023-02-03 3:22PM EST190.0032.5232.0533.75-3.14-8.81%3482,94556.63%
NVDA230421C001950002023-02-03 3:43PM EST195.0029.2728.7029.85-4.33-12.89%261,93954.68%
NVDA230421C002000002023-02-03 3:39PM EST200.0025.9526.2526.60-4.55-14.92%5265,68954.47%
NVDA230421C002050002023-02-03 2:25PM EST205.0023.1823.4023.70-2.89-11.09%1011,50853.69%
NVDA230421C002100002023-02-03 3:54PM EST210.0021.0020.7021.05-3.31-13.62%1612,15852.94%
NVDA230421C002150002023-02-03 3:52PM EST215.0018.1418.2518.45-3.01-14.23%7841,39352.10%
NVDA230421C002200002023-02-03 3:57PM EST220.0016.3015.9516.20-2.95-15.32%1,5003,85751.42%
NVDA230421C002250002023-02-03 3:58PM EST225.0014.1513.9014.15-1.80-11.29%4202,45750.85%
NVDA230421C002300002023-02-03 3:59PM EST230.0012.3112.0512.30-2.69-17.93%1,3182,91450.32%
NVDA230421C002350002023-02-03 3:54PM EST235.0010.6510.4510.65-1.80-14.46%1892,06950.20%
NVDA230421C002400002023-02-03 3:47PM EST240.009.008.309.20-2.22-19.79%2471,42549.84%
NVDA230421C002450002023-02-03 3:14PM EST245.008.007.757.90-1.35-14.44%11189849.47%
NVDA230421C002500002023-02-03 3:59PM EST250.006.806.656.80-1.10-13.92%2982,02749.27%
NVDA230421C002550002023-02-03 3:28PM EST255.005.755.655.80-1.40-19.58%1402,13948.98%
NVDA230421C002600002023-02-03 3:42PM EST260.004.854.854.95-1.45-23.02%3361,98548.78%
NVDA230421C002650002023-02-03 3:50PM EST265.004.154.104.25-0.95-18.63%3361,27148.76%
NVDA230421C002700002023-02-03 3:49PM EST270.003.553.503.60-0.75-17.44%19586448.56%
NVDA230421C002750002023-02-03 2:20PM EST275.003.232.973.10-0.42-11.51%13445748.66%
NVDA230421C002800002023-02-03 3:57PM EST280.002.612.543.15-0.44-14.43%39941451.10%
NVDA230421C002850002023-02-03 3:19PM EST285.002.192.132.21-0.44-16.73%7117148.40%
NVDA230421C002900002023-02-03 3:57PM EST290.001.891.831.88-0.15-7.35%11749648.43%
NVDA230421C002950002023-02-03 2:21PM EST295.001.701.541.61-0.18-9.57%4425348.54%
NVDA230421C003000002023-02-03 12:47PM EST300.001.761.311.37+0.18+11.39%3457448.57%
NVDA230421C003050002023-02-03 3:58PM EST305.001.171.141.17-0.18-13.33%3058548.67%
NVDA230421C003100002023-02-03 3:54PM EST310.000.980.981.01-0.34-25.76%1458448.88%
NVDA230421C003150002023-02-03 3:21PM EST315.000.890.830.87-0.13-12.75%625749.05%
NVDA230421C003200002023-02-03 3:21PM EST320.000.770.710.76-0.09-10.47%181,40449.34%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230421P000600002023-02-03 12:08PM EST60.000.040.000.060.00-322,56995.70%
NVDA230421P000650002023-02-03 12:05PM EST65.000.050.040.07-0.02-28.57%113,15095.31%
NVDA230421P000700002023-02-03 2:43PM EST70.000.090.050.09-0.01-10.00%73,25891.80%
NVDA230421P000750002023-02-03 9:34AM EST75.000.090.070.10-0.03-25.00%22,50688.28%
NVDA230421P000800002023-02-03 10:29AM EST80.000.120.090.12+0.03+33.33%2722,68284.96%
NVDA230421P000850002023-02-03 2:51PM EST85.000.130.100.14+0.01+8.33%2323,95081.25%
NVDA230421P000900002023-02-03 10:30AM EST90.000.170.150.18+0.01+6.25%1663,20879.49%
NVDA230421P000950002023-02-03 9:47AM EST95.000.200.130.37+0.02+11.11%1331,50579.10%
NVDA230421P001000002023-02-03 3:53PM EST100.000.270.260.27+0.03+12.50%1813,81275.00%
NVDA230421P001050002023-02-03 3:19PM EST105.000.330.300.33+0.06+22.22%102,64872.31%
NVDA230421P001100002023-02-03 3:49PM EST110.000.410.360.40+0.06+17.14%892,27169.87%
NVDA230421P001150002023-02-03 3:34PM EST115.000.510.470.51+0.06+13.33%132,62968.31%
NVDA230421P001200002023-02-03 3:42PM EST120.000.640.600.63+0.13+25.49%2005,08066.60%
NVDA230421P001250002023-02-03 1:49PM EST125.000.800.740.93+0.08+11.11%673,69165.99%
NVDA230421P001300002023-02-03 3:30PM EST130.000.960.950.99+0.10+11.63%1283,26463.57%
NVDA230421P001350002023-02-03 3:49PM EST135.001.241.181.23+0.12+10.71%2213,57662.11%
NVDA230421P001400002023-02-03 3:20PM EST140.001.521.481.53+0.27+21.60%1694,76860.86%
NVDA230421P001450002023-02-03 3:54PM EST145.001.911.851.90+0.26+15.76%1012,50359.72%
NVDA230421P001500002023-02-03 3:54PM EST150.002.332.282.34+0.28+13.66%2543,99458.55%
NVDA230421P001550002023-02-03 3:57PM EST155.002.812.812.88+0.41+17.08%1392,96057.51%
NVDA230421P001600002023-02-03 3:54PM EST160.003.503.403.50+0.59+20.27%7752,71656.36%
NVDA230421P001650002023-02-03 3:54PM EST165.004.204.154.25+0.37+9.66%2652,96955.43%
NVDA230421P001700002023-02-03 3:59PM EST170.005.055.005.10+0.80+18.82%4014,70154.43%
NVDA230421P001750002023-02-03 3:47PM EST175.006.306.006.10+1.14+22.09%3511,75753.52%
NVDA230421P001800002023-02-03 3:58PM EST180.007.187.157.30+0.98+15.81%3653,50452.72%
NVDA230421P001850002023-02-03 3:59PM EST185.008.508.458.60+1.17+15.96%4171,31151.81%
NVDA230421P001900002023-02-03 3:58PM EST190.0010.009.5510.10+1.45+16.96%1,7531,60550.40%
NVDA230421P001950002023-02-03 3:42PM EST195.0011.9111.6011.80+1.72+16.88%3121,62650.19%
NVDA230421P002000002023-02-03 3:59PM EST200.0013.5013.5013.65+1.80+15.38%5641,47249.62%
NVDA230421P002050002023-02-03 3:54PM EST205.0015.7015.5515.75+2.08+15.27%14095248.90%
NVDA230421P002100002023-02-03 3:48PM EST210.0018.2517.8518.05+2.50+15.87%17741548.19%
NVDA230421P002150002023-02-03 3:49PM EST215.0020.7020.3520.60+2.70+15.00%35934847.58%
NVDA230421P002200002023-02-03 3:38PM EST220.0023.8023.1023.30+2.10+9.68%29720146.83%
NVDA230421P002250002023-02-03 2:32PM EST225.0026.4025.9526.35+3.45+15.03%1046046.46%
NVDA230421P002300002023-02-03 3:21PM EST230.0029.2029.0529.45+3.05+11.66%3910745.69%
NVDA230421P002350002023-02-03 2:05PM EST235.0032.6531.4533.65+2.15+7.05%634147.44%
NVDA230421P002400002023-02-03 11:17AM EST240.0033.2535.5537.30-0.95-2.78%151847.26%
NVDA230421P002450002023-01-25 1:34PM EST245.0056.7538.8040.900.00-2146.45%
NVDA230421P002500002023-02-03 1:10PM EST250.0043.0042.9544.30+3.00+7.50%131544.39%
NVDA230421P002550002023-02-03 1:08PM EST255.0046.5546.4550.10-0.63-1.34%2250.00%
NVDA230421P002600002023-02-02 1:54PM EST260.0046.5550.2055.050.00-2252.66%
NVDA230421P002650002022-11-17 12:04PM EST265.00105.6998.7599.850.00-20162.52%
NVDA230421P002700002022-12-12 11:14AM EST270.0099.00109.35110.500.00-50180.30%
NVDA230421P002750002023-02-02 2:08PM EST275.0059.4063.5067.800.00-51051.77%
NVDA230421P002800002022-11-16 2:50PM EST280.00119.26113.70114.800.00--0171.59%
NVDA230421P002850002022-11-16 2:50PM EST285.00124.22118.70119.800.00--0174.47%
NVDA230421P002900002022-11-16 12:53PM EST290.00127.92123.70124.800.00--0177.26%
NVDA230421P003000002023-02-02 9:49AM EST300.0086.0187.4590.100.00-3346.46%
NVDA230421P003050002022-10-11 12:30PM EST305.00187.82146.85153.050.00--0212.90%
NVDA230421P003200002023-01-23 10:19AM EST320.00133.85107.50110.150.00-2053.32%