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
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230915C000050002022-09-12 10:16AM EDT5.00138.99117.35123.100.00-21,801133.20%
NVDA230915C000100002022-09-06 1:39PM EDT10.00125.75112.55118.600.00-81,076133.30%
NVDA230915C000150002022-09-06 12:21PM EDT15.00121.87107.65114.000.00-4270120.22%
NVDA230915C000200002022-08-23 3:11PM EDT20.00153.35105.20109.600.00-4184135.47%
NVDA230915C000250002022-08-23 3:11PM EDT25.00148.50100.00104.850.00-276118.77%
NVDA230915C000300002022-09-13 9:33AM EDT30.00109.6593.35100.000.00-13195.51%
NVDA230915C000350002022-09-15 12:12PM EDT35.0096.6188.7095.650.00-53791.70%
NVDA230915C000400002022-09-16 3:29PM EDT40.0093.2684.1091.250.00-41887.61%
NVDA230915C000450002022-07-11 3:06PM EDT45.00109.10137.30139.500.00-240.00%
NVDA230915C000500002022-09-23 11:11AM EDT50.0080.0075.2082.70-3.56-4.26%314581.25%
NVDA230915C000600002022-06-23 2:26PM EDT60.00105.00114.45120.700.00-24344.43%
NVDA230915C000650002022-09-20 3:54PM EDT65.0072.6962.6570.050.00-27873.05%
NVDA230915C000700002022-09-20 3:52PM EDT70.0069.4858.5566.600.00-22571.73%
NVDA230915C000750002022-09-20 3:56PM EDT75.0065.2356.0062.600.00-444071.85%
NVDA230915C000800002022-09-21 3:27PM EDT80.0064.1052.6057.300.00-4712567.80%
NVDA230915C000850002022-09-09 10:57AM EDT85.0067.0048.5553.050.00-14064.44%
NVDA230915C000900002022-09-23 3:46PM EDT90.0048.7845.6051.45+0.48+0.99%113566.47%
NVDA230915C000950002022-09-23 1:18PM EDT95.0044.1542.6546.05-1.85-4.02%26562.68%
NVDA230915C001000002022-09-23 3:44PM EDT100.0043.0040.8542.75-9.00-17.31%67563.03%
NVDA230915C001050002022-09-19 1:17PM EDT105.0044.5236.9540.650.00-14561.87%
NVDA230915C001100002022-09-21 3:04PM EDT110.0046.1134.9536.750.00-112560.56%
NVDA230915C001150002022-09-23 1:44PM EDT115.0032.3032.0034.20-3.20-9.01%113259.47%
NVDA230915C001200002022-09-23 2:37PM EDT120.0029.6129.0533.25-2.09-6.59%1412059.86%
NVDA230915C001250002022-09-23 3:08PM EDT125.0028.2028.0029.35-1.80-6.00%148758.83%
NVDA230915C001300002022-09-23 3:59PM EDT130.0029.0526.0529.05+1.85+6.80%3016560.38%
NVDA230915C001350002022-09-23 3:36PM EDT135.0023.8423.3526.40-0.24-1.00%1411458.45%
NVDA230915C001400002022-09-23 3:50PM EDT140.0022.1321.2026.00-0.60-2.64%328959.17%
NVDA230915C001450002022-09-23 3:45PM EDT145.0020.8019.0021.90-0.20-0.95%1,62828155.86%
NVDA230915C001500002022-09-23 3:57PM EDT150.0019.0018.1519.95-0.17-0.89%3940755.89%
NVDA230915C001550002022-09-23 2:58PM EDT155.0016.2016.3518.05-4.20-20.59%7193454.80%
NVDA230915C001600002022-09-23 12:13PM EDT160.0014.7015.1016.35-1.23-7.72%2398154.27%
NVDA230915C001650002022-09-23 2:59PM EDT165.0013.5513.9016.35-0.35-2.52%1427755.37%
NVDA230915C001700002022-09-23 11:13AM EDT170.0013.3011.4013.80-0.30-2.21%2452652.23%
NVDA230915C001750002022-09-23 2:16PM EDT175.0011.2611.2513.45-1.09-8.83%1256853.75%
NVDA230915C001800002022-09-23 1:18PM EDT180.0010.4710.3511.65-0.43-3.94%1547552.73%
NVDA230915C001850002022-09-23 1:32PM EDT185.009.458.6011.65-0.26-2.68%429852.58%
NVDA230915C001900002022-09-23 11:00AM EDT190.009.008.709.80+0.25+2.86%151452.29%
NVDA230915C001950002022-09-22 12:09PM EDT195.008.557.558.800.00-331051.34%
NVDA230915C002000002022-09-23 3:42PM EDT200.007.556.908.10-0.13-1.69%13257151.21%
NVDA230915C002050002022-09-22 11:21AM EDT205.007.176.407.450.00-124651.20%
NVDA230915C002100002022-09-23 2:25PM EDT210.006.155.756.75-0.30-4.65%25147650.79%
NVDA230915C002150002022-09-23 3:08PM EDT215.005.705.356.35-1.50-20.83%1755651.01%
NVDA230915C002200002022-09-23 1:04PM EDT220.004.804.905.65-1.40-22.58%4864450.62%
NVDA230915C002250002022-09-23 1:20PM EDT225.004.604.555.20-0.15-3.16%1236850.64%
NVDA230915C002300002022-09-23 2:23PM EDT230.004.204.004.70-1.50-26.32%6143350.13%
NVDA230915C002350002022-09-23 2:23PM EDT235.003.903.104.250.00-1043750.93%
NVDA230915C002400002022-09-22 1:16PM EDT240.003.753.304.000.00-149351.17%
NVDA230915C002450002022-09-22 2:56PM EDT245.003.252.693.700.00-6017551.15%
NVDA230915C002500002022-09-23 3:03PM EDT250.003.052.553.30+0.10+3.39%3070050.67%
NVDA230915C002550002022-09-22 2:10PM EDT255.002.762.163.100.00-332650.85%
NVDA230915C002600002022-09-23 2:09PM EDT260.002.402.002.97-1.07-30.84%135151.27%
NVDA230915C002650002022-09-22 12:32PM EDT265.002.411.842.730.00-138951.16%
NVDA230915C002700002022-09-23 9:34AM EDT270.002.321.762.53+0.05+2.20%42,30051.15%
NVDA230915C002750002022-09-21 3:14PM EDT275.002.721.133.550.00-434551.11%
NVDA230915C002800002022-09-22 11:47AM EDT280.001.910.993.400.00-1911,62251.23%
NVDA230915C002850002022-09-16 3:02PM EDT285.002.110.683.200.00-210750.71%
NVDA230915C002900002022-09-21 3:26PM EDT290.002.100.623.050.00-149150.90%
NVDA230915C002950002022-09-21 12:31PM EDT295.001.940.012.940.00-219057.07%
NVDA230915C003000002022-09-23 1:43PM EDT300.001.331.301.60-0.03-2.21%7085150.07%
NVDA230915C003050002022-09-21 12:37PM EDT305.001.700.012.680.00-3442950.07%
NVDA230915C003100002022-09-21 2:34PM EDT310.001.650.472.570.00-3352351.92%
NVDA230915C003150002022-09-14 10:11AM EDT315.001.300.391.450.00-111052.14%
NVDA230915C003200002022-09-16 10:21AM EDT320.001.260.002.370.00-924850.93%
NVDA230915C003250002022-09-15 10:15AM EDT325.001.240.002.280.00-288551.22%
NVDA230915C003300002022-09-22 12:47PM EDT330.001.100.002.100.00-153451.12%
NVDA230915C003350002022-09-22 11:16AM EDT335.000.840.552.120.00-233753.89%
NVDA230915C003400002022-09-09 10:48AM EDT340.001.320.002.040.00-422552.06%
NVDA230915C003450002022-09-16 11:06AM EDT345.000.870.241.980.00-294353.38%
NVDA230915C003500002022-09-22 9:34AM EDT350.000.870.201.350.00-221750.95%
NVDA230915C003550002022-09-12 3:36PM EDT355.001.000.201.860.00-11,11453.86%
NVDA230915C003600002022-09-19 9:51AM EDT360.000.830.201.810.00-210554.19%
NVDA230915C003650002022-08-30 11:15AM EDT365.001.600.181.770.00-223154.47%
NVDA230915C003700002022-09-21 2:37PM EDT370.000.850.181.140.00-444451.81%
NVDA230915C003750002022-09-23 3:06PM EDT375.000.750.350.72+0.10+15.38%12,59550.78%
NVDA230915C003800002022-08-30 1:32PM EDT380.001.370.281.110.00-2311753.20%
NVDA230915C003850002022-08-29 11:32AM EDT385.001.920.141.580.00-221155.43%
NVDA230915C003900002022-08-30 1:26PM EDT390.001.230.230.940.00-71,48252.86%
NVDA230915C003950002022-09-20 10:49AM EDT395.000.520.141.510.00-230356.06%
NVDA230915C004000002022-09-20 12:23PM EDT400.000.530.320.850.00-130253.78%
NVDA230915C004050002022-09-21 2:48PM EDT405.000.510.101.450.00-218456.47%
NVDA230915C004100002022-09-12 2:52PM EDT410.000.520.190.870.00-281653.93%
NVDA230915C004150002022-08-18 11:05AM EDT415.002.650.051.690.00-1031858.36%
NVDA230915C004200002022-09-23 3:11PM EDT420.000.400.180.69+0.12+42.86%266753.37%
NVDA230915C004250002022-09-23 3:31PM EDT425.000.370.350.43-0.06-13.95%8781,31853.05%
NVDA230915C004300002022-09-23 3:55PM EDT430.000.360.330.79-0.04-10.00%71,18656.06%
NVDA230915C004350002022-09-23 10:39AM EDT435.000.320.001.29-0.21-39.62%286357.59%
NVDA230915C004400002022-09-23 12:21PM EDT440.000.340.251.340.00-1,7527,71759.74%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230915P000050002022-07-21 3:43PM EDT5.000.130.000.620.00-297167.38%
NVDA230915P000100002022-06-22 3:20PM EDT10.000.010.000.660.00--0128.32%
NVDA230915P000150002022-09-01 10:23AM EDT15.000.080.000.120.00-153484.77%
NVDA230915P000200002022-09-23 3:56PM EDT20.000.150.050.17+0.01+7.14%5972078.52%
NVDA230915P000250002022-09-21 2:34PM EDT25.000.230.000.290.00-29471.48%
NVDA230915P000300002022-09-23 10:38AM EDT30.000.430.190.550.00-831772.85%
NVDA230915P000350002022-09-23 2:39PM EDT35.000.690.001.20+0.08+13.11%332,52870.90%
NVDA230915P000400002022-09-23 9:32AM EDT40.000.950.641.80+0.01+1.06%986773.56%
NVDA230915P000450002022-09-21 1:55PM EDT45.001.080.912.530.00-587072.03%
NVDA230915P000500002022-09-22 11:22AM EDT50.001.751.372.000.00-41,52465.04%
NVDA230915P000600002022-09-23 9:45AM EDT60.002.972.613.30+0.09+3.12%1313,46762.48%
NVDA230915P000650002022-09-22 12:53PM EDT65.003.583.204.200.00-170460.96%
NVDA230915P000700002022-09-23 10:17AM EDT70.004.654.405.00+0.17+3.79%11,92360.18%
NVDA230915P000750002022-09-23 2:37PM EDT75.005.855.355.75+0.41+7.54%321,13358.23%
NVDA230915P000800002022-09-23 3:50PM EDT80.006.756.607.40+0.35+5.47%5143358.19%
NVDA230915P000850002022-09-23 3:36PM EDT85.008.067.708.85+0.31+4.00%201,07156.96%
NVDA230915P000900002022-09-23 3:44PM EDT90.009.409.159.95+0.05+0.53%463,09755.39%
NVDA230915P000950002022-09-23 2:57PM EDT95.0011.5510.5512.05+0.90+8.45%421,36454.84%
NVDA230915P001000002022-09-23 3:44PM EDT100.0012.6512.3013.00+0.35+2.85%771,24952.86%
NVDA230915P001050002022-09-22 12:27PM EDT105.0014.2513.9515.950.00-9653752.96%
NVDA230915P001100002022-09-23 3:02PM EDT110.0017.1016.2016.90+0.85+5.23%1583951.02%
NVDA230915P001150002022-09-23 1:26PM EDT115.0019.2018.4519.80+0.80+4.35%2531,14251.01%
NVDA230915P001200002022-09-23 11:52AM EDT120.0021.3020.2523.20+0.80+3.90%2501,28450.69%
NVDA230915P001250002022-09-23 12:04PM EDT125.0023.9622.8525.60+0.66+2.83%7073752.71%
NVDA230915P001300002022-09-23 3:33PM EDT130.0026.2525.8028.45+0.10+0.38%13091852.24%
NVDA230915P001350002022-09-23 12:27PM EDT135.0029.8728.6031.95+0.97+3.36%7894752.81%
NVDA230915P001400002022-09-23 12:34PM EDT140.0033.0431.7034.45+1.60+5.09%27070551.09%
NVDA230915P001450002022-09-23 12:55PM EDT145.0035.7034.6536.60+1.90+5.62%21,67448.40%
NVDA230915P001500002022-09-23 11:12AM EDT150.0038.2536.8539.15+0.40+1.06%2023,37346.25%
NVDA230915P001550002022-09-23 12:54PM EDT155.0042.4541.2543.60+6.35+17.59%12,48847.75%
NVDA230915P001600002022-09-23 1:41PM EDT160.0046.2744.3548.20+7.19+18.40%12,32249.38%
NVDA230915P001650002022-09-14 11:26AM EDT165.0043.5048.4052.300.00-136249.79%
NVDA230915P001700002022-09-23 11:10AM EDT170.0052.7051.7053.30+8.70+19.77%1011,17443.10%
NVDA230915P001750002022-09-22 1:35PM EDT175.0055.8755.5559.600.00-182948.06%
NVDA230915P001800002022-09-22 11:33AM EDT180.0058.9859.5063.850.00-234948.24%
NVDA230915P001850002022-09-22 1:36PM EDT185.0063.9862.7067.550.00-532246.92%
NVDA230915P001900002022-09-23 11:27AM EDT190.0069.4367.6570.95+3.71+5.65%288744.53%
NVDA230915P001950002022-09-22 9:55AM EDT195.0071.0570.7076.350.00-250647.16%
NVDA230915P002000002022-09-23 11:09AM EDT200.0077.8576.9580.80+1.50+1.96%8252047.21%
NVDA230915P002050002022-09-23 3:31PM EDT205.0082.7879.8584.30+1.38+1.70%165444.30%
NVDA230915P002100002022-09-23 1:50PM EDT210.0088.2084.4589.70+8.45+10.60%1018846.86%
NVDA230915P002150002022-09-08 11:03AM EDT215.0079.4090.1593.850.00-1015245.49%
NVDA230915P002200002022-09-23 1:50PM EDT220.0097.5893.2597.85+4.63+4.98%2067343.21%
NVDA230915P002250002022-09-23 11:50AM EDT225.00101.2098.25103.70+13.43+15.30%818947.41%
NVDA230915P002300002022-09-23 1:50PM EDT230.00107.24103.05108.45+13.77+14.73%1034947.69%
NVDA230915P002350002022-09-23 12:42PM EDT235.00112.60107.85113.10+8.79+8.47%29447.52%
NVDA230915P002400002022-09-22 11:08AM EDT240.00114.02112.80117.900.00-16047.81%
NVDA230915P002450002022-09-16 2:51PM EDT245.00115.00117.60122.650.00-59147.83%
NVDA230915P002500002022-09-22 1:19PM EDT250.00124.25122.95127.400.00-211647.75%
NVDA230915P002550002022-09-16 1:31PM EDT255.00125.33127.95132.300.00-212348.27%
NVDA230915P002600002022-09-02 9:35AM EDT260.00122.10132.80137.350.00-7049.40%
NVDA230915P002650002022-09-14 10:49AM EDT265.00134.20137.40142.450.00-1350.75%
NVDA230915P002700002022-09-22 10:55AM EDT270.00142.00142.50147.550.00-61052.07%
NVDA230915P002750002022-09-12 11:01AM EDT275.00132.00147.40152.650.00-7053.37%
NVDA230915P002800002022-09-12 10:42AM EDT280.00136.00152.10157.750.00-4054.64%
NVDA230915P002850002022-09-07 2:31PM EDT285.00147.87156.95162.850.00-57055.90%
NVDA230915P002900002022-09-07 2:31PM EDT290.00155.15161.85167.950.00-76057.13%
NVDA230915P002950002022-09-07 2:31PM EDT295.00155.75166.75173.000.00-27058.14%
NVDA230915P003000002022-09-19 11:38AM EDT300.00168.00171.80178.100.00-2059.34%
NVDA230915P003050002022-08-31 3:02PM EDT305.00155.65176.70183.100.00-138660.11%
NVDA230915P003100002022-08-31 3:03PM EDT310.00160.95181.50188.350.00-54061.89%
NVDA230915P003150002022-08-31 3:03PM EDT315.00164.65186.40193.450.00-18063.04%
NVDA230915P003200002022-08-31 3:03PM EDT320.00166.35191.30198.550.00-18064.17%
NVDA230915P003250002022-08-02 3:17PM EDT325.00141.20183.05190.450.00-400.00%
NVDA230915P003300002022-08-19 12:25PM EDT330.00151.30194.20201.750.00-1000.00%
NVDA230915P003350002022-08-12 2:58PM EDT335.00149.58187.70194.650.00--00.00%
NVDA230915P003450002022-05-26 12:23PM EDT345.00167.15171.25177.800.00--50.00%
NVDA230915P003500002022-07-26 12:25PM EDT350.00185.27169.40176.650.00-200.00%
NVDA230915P003550002022-05-25 1:10PM EDT355.00189.80181.15187.700.00-500.00%
NVDA230915P003650002022-05-19 3:38PM EDT365.00194.00202.50209.200.00--00.00%
NVDA230915P003700002022-07-18 12:35PM EDT370.00202.03186.60191.250.00-200.00%
NVDA230915P003750002022-05-18 2:52PM EDT375.00206.45212.70219.200.00--00.00%
NVDA230915P003800002022-05-25 1:10PM EDT380.00214.30205.90212.350.00-500.00%
NVDA230915P003850002022-06-14 11:16AM EDT385.00232.09226.95236.000.00-100.00%
NVDA230915P003900002022-06-14 10:40AM EDT390.00232.11231.50241.000.00-700.00%
NVDA230915P003950002022-06-17 10:05AM EDT395.00237.30229.80239.000.00-100.00%
NVDA230915P004000002022-06-28 10:20AM EDT400.00233.50220.80229.050.00-200.00%
NVDA230915P004200002022-06-22 12:42PM EDT420.00255.85243.25251.100.00-200.00%
NVDA230915P004250002022-09-23 12:42PM EDT425.00302.33295.80304.05+302.33-2078.90%
NVDA230915P004300002022-05-18 2:52PM EDT430.00260.71267.40274.050.00--00.00%
NVDA230915P004350002022-06-27 9:57AM EDT435.00266.60255.55264.950.00-200.00%
NVDA230915P004400002022-08-03 11:07AM EDT440.00255.75295.35304.700.00-200.00%