Mercados españoles abiertos en 1 hr 44 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
267,79-4,12 (-1,52%)
Al cierre: 04:00PM EDT
267,70 -0,09 (-0,03%)
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
NVDA230915C000050002023-03-23 2:47PM EDT5.00262.500.000.000.00-200.00%
NVDA230915C000100002023-01-30 12:21PM EDT10.00186.65215.90220.700.00-19880.00%
NVDA230915C000150002023-03-21 9:30AM EDT15.00247.000.000.000.00-100.00%
NVDA230915C000200002023-03-21 3:40PM EDT20.00244.000.000.000.00-100.00%
NVDA230915C000250002023-02-23 10:31AM EDT25.00208.30240.55245.450.00-176144.34%
NVDA230915C000300002023-03-22 9:37AM EDT30.00235.750.000.000.00-100.00%
NVDA230915C000350002023-01-09 1:04PM EDT35.00126.22188.85193.100.00-11160.00%
NVDA230915C000400002023-02-03 4:25PM EDT40.00172.55197.40201.900.00-8240.00%
NVDA230915C000450002022-12-02 11:55AM EDT45.00123.17101.75104.450.00-250.00%
NVDA230915C000500002022-12-16 1:04PM EDT50.00118.00119.60122.450.00-21510.00%
NVDA230915C000600002023-02-23 10:31AM EDT60.00174.40206.75211.300.00-367117.82%
NVDA230915C000650002023-03-10 11:59AM EDT65.00169.300.000.000.00-100.00%
NVDA230915C000700002023-03-21 11:25AM EDT70.00190.500.000.000.00-100.00%
NVDA230915C000750002023-02-03 11:31AM EDT75.00142.55164.00168.100.00-1540.00%
NVDA230915C000800002023-03-23 10:29AM EDT80.00194.970.000.000.00-200.00%
NVDA230915C000850002023-03-14 10:24AM EDT85.00156.930.000.000.00-200.00%
NVDA230915C000900002023-03-15 2:33PM EDT90.00151.900.000.000.00-200.00%
NVDA230915C000950002023-03-10 10:30AM EDT95.00137.500.000.000.00-100.00%
NVDA230915C001000002023-03-23 9:50AM EDT100.00172.600.000.000.00-100.00%
NVDA230915C001050002023-03-23 2:12PM EDT105.00168.350.000.000.00-100.00%
NVDA230915C001100002023-03-22 3:24PM EDT110.00166.100.000.000.00-1800.00%
NVDA230915C001150002023-03-16 3:53PM EDT115.00143.220.000.000.00-100.00%
NVDA230915C001200002023-03-22 10:33AM EDT120.00154.250.000.000.00-100.00%
NVDA230915C001250002023-03-22 10:22AM EDT125.00148.270.000.000.00-4200.00%
NVDA230915C001300002023-03-24 2:43PM EDT130.00141.100.000.000.00-1000.00%
NVDA230915C001350002023-03-24 2:11PM EDT135.00135.450.000.000.00-500.00%
NVDA230915C001400002023-03-23 12:21PM EDT140.00138.450.000.000.00-100.00%
NVDA230915C001450002023-03-24 12:16PM EDT145.00126.000.000.000.00-600.00%
NVDA230915C001500002023-03-24 11:12AM EDT150.00121.000.000.000.00-100.00%
NVDA230915C001550002023-03-24 11:01AM EDT155.00117.620.000.000.00-200.00%
NVDA230915C001600002023-03-24 11:10AM EDT160.00112.000.000.000.00-200.00%
NVDA230915C001650002023-03-24 1:32PM EDT165.00108.400.000.000.00-3000.00%
NVDA230915C001700002023-03-24 2:11PM EDT170.00104.500.000.000.00-900.00%
NVDA230915C001750002023-03-24 2:34PM EDT175.00100.970.000.000.00-600.00%
NVDA230915C001800002023-03-24 3:40PM EDT180.0098.130.000.000.00-1400.00%
NVDA230915C001850002023-03-24 3:20PM EDT185.0093.480.000.000.00-100.00%
NVDA230915C001900002023-03-24 1:31PM EDT190.0088.330.000.000.00-2200.00%
NVDA230915C001950002023-03-24 9:42AM EDT195.0088.400.000.000.00-800.00%
NVDA230915C002000002023-03-24 2:58PM EDT200.0081.550.000.000.00-3400.00%
NVDA230915C002050002023-03-24 1:44PM EDT205.0077.200.000.000.00-400.00%
NVDA230915C002100002023-03-24 11:45AM EDT210.0074.000.000.000.00-100.00%
NVDA230915C002150002023-03-24 11:47AM EDT215.0071.280.000.000.00-100.00%
NVDA230915C002200002023-03-24 3:40PM EDT220.0068.130.000.000.00-2700.00%
NVDA230915C002250002023-03-24 3:55PM EDT225.0064.720.000.000.00-600.00%
NVDA230915C002300002023-03-24 3:54PM EDT230.0061.270.000.000.00-4600.00%
NVDA230915C002350002023-03-24 3:52PM EDT235.0059.000.000.000.00-1600.00%
NVDA230915C002400002023-03-24 3:49PM EDT240.0055.240.000.000.00-1700.00%
NVDA230915C002450002023-03-24 3:46PM EDT245.0052.390.000.000.00-700.00%
NVDA230915C002500002023-03-24 2:39PM EDT250.0048.560.000.000.00-6200.00%
NVDA230915C002550002023-03-24 3:16PM EDT255.0045.900.000.000.00-17700.00%
NVDA230915C002600002023-03-24 3:46PM EDT260.0044.030.000.000.00-4000.00%
NVDA230915C002650002023-03-24 3:43PM EDT265.0041.650.000.000.00-6600.00%
NVDA230915C002700002023-03-24 3:52PM EDT270.0038.900.000.000.00-13300.39%
NVDA230915C002750002023-03-24 3:34PM EDT275.0036.500.000.000.00-10700.78%
NVDA230915C002800002023-03-24 3:35PM EDT280.0034.150.000.000.00-4301.56%
NVDA230915C002850002023-03-24 3:00PM EDT285.0031.500.000.000.00-4901.56%
NVDA230915C002900002023-03-24 3:26PM EDT290.0029.950.000.000.00-12003.13%
NVDA230915C002950002023-03-24 3:00PM EDT295.0027.550.000.000.00-12503.13%
NVDA230915C003000002023-03-24 3:28PM EDT300.0025.950.000.000.00-31603.13%
NVDA230915C003050002023-03-24 3:26PM EDT305.0024.420.000.000.00-12603.13%
NVDA230915C003100002023-03-24 3:47PM EDT310.0022.870.000.000.00-13803.13%
NVDA230915C003150002023-03-24 3:24PM EDT315.0021.150.000.000.00-14006.25%
NVDA230915C003200002023-03-24 3:47PM EDT320.0019.820.000.000.00-11706.25%
NVDA230915C003250002023-03-24 3:26PM EDT325.0018.350.000.000.00-7606.25%
NVDA230915C003300002023-03-24 3:29PM EDT330.0017.050.000.000.00-6706.25%
NVDA230915C003350002023-03-24 3:54PM EDT335.0015.840.000.000.00-19506.25%
NVDA230915C003400002023-03-24 3:38PM EDT340.0014.780.000.000.00-3006.25%
NVDA230915C003450002023-03-24 3:02PM EDT345.0013.350.000.000.00-8606.25%
NVDA230915C003500002023-03-24 3:16PM EDT350.0012.500.000.000.00-1506.25%
NVDA230915C003550002023-03-24 1:41PM EDT355.0011.300.000.000.00-2806.25%
NVDA230915C003600002023-03-24 3:43PM EDT360.0010.980.000.000.00-48106.25%
NVDA230915C003650002023-03-24 3:23PM EDT365.0010.200.000.000.00-11306.25%
NVDA230915C003700002023-03-24 2:06PM EDT370.008.980.000.000.00-24012.50%
NVDA230915C003750002023-03-24 12:44PM EDT375.008.350.000.000.00-5012.50%
NVDA230915C003800002023-03-24 3:38PM EDT380.008.060.000.000.00-17012.50%
NVDA230915C003850002023-03-24 3:43PM EDT385.007.510.000.000.00-1012.50%
NVDA230915C003900002023-03-24 3:08PM EDT390.006.700.000.000.00-12012.50%
NVDA230915C003950002023-03-24 3:44PM EDT395.006.450.000.000.00-1012.50%
NVDA230915C004000002023-03-24 3:31PM EDT400.006.000.000.000.00-15012.50%
NVDA230915C004050002023-03-24 1:26PM EDT405.005.450.000.000.00-27012.50%
NVDA230915C004100002023-03-24 1:46PM EDT410.004.900.000.000.00-34012.50%
NVDA230915C004150002023-03-24 2:52PM EDT415.004.650.000.000.00-153012.50%
NVDA230915C004200002023-03-24 1:33PM EDT420.004.300.000.000.00-19012.50%
NVDA230915C004250002023-03-24 3:55PM EDT425.004.100.000.000.00-67012.50%
NVDA230915C004300002023-03-24 11:55AM EDT430.003.800.000.000.00-14012.50%
NVDA230915C004350002023-03-24 11:33AM EDT435.003.450.000.000.00-70012.50%
NVDA230915C004400002023-03-24 12:42PM EDT440.003.220.000.000.00-89012.50%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230915P000050002023-03-22 10:30AM EDT5.000.010.000.000.00-14050.00%
NVDA230915P000100002023-03-17 11:54AM EDT10.000.090.000.000.00-1050.00%
NVDA230915P000150002023-02-21 11:13AM EDT15.000.010.000.100.00-2533151.56%
NVDA230915P000200002023-03-22 9:30AM EDT20.000.030.000.000.00-10050.00%
NVDA230915P000250002023-03-03 2:49PM EDT25.000.030.000.000.00-2050.00%
NVDA230915P000300002023-03-16 2:25PM EDT30.000.180.000.000.00-1050.00%
NVDA230915P000350002023-03-20 10:16AM EDT35.000.050.000.000.00-11050.00%
NVDA230915P000400002023-03-17 2:53PM EDT40.000.140.000.000.00-2050.00%
NVDA230915P000450002023-03-24 2:57PM EDT45.000.100.000.000.00-11050.00%
NVDA230915P000500002023-03-23 2:19PM EDT50.000.050.000.000.00-22050.00%
NVDA230915P000550002023-03-24 9:30AM EDT55.000.080.000.000.00-1050.00%
NVDA230915P000600002023-03-24 3:28PM EDT60.000.110.000.000.00-7050.00%
NVDA230915P000650002023-03-24 10:09AM EDT65.000.160.000.000.00-10050.00%
NVDA230915P000700002023-03-24 3:13PM EDT70.000.190.000.000.00-14050.00%
NVDA230915P000750002023-03-24 3:11PM EDT75.000.230.000.000.00-6025.00%
NVDA230915P000800002023-03-24 2:05PM EDT80.000.310.000.000.00-154025.00%
NVDA230915P000850002023-03-24 12:16PM EDT85.000.370.000.000.00-152025.00%
NVDA230915P000900002023-03-24 1:16PM EDT90.000.500.000.000.00-19025.00%
NVDA230915P000950002023-03-24 12:45PM EDT95.000.580.000.000.00-687025.00%
NVDA230915P001000002023-03-24 3:59PM EDT100.000.670.000.000.00-968025.00%
NVDA230915P001050002023-03-24 1:10PM EDT105.000.870.000.000.00-85025.00%
NVDA230915P001100002023-03-24 3:36PM EDT110.000.940.000.000.00-61025.00%
NVDA230915P001150002023-03-24 2:57PM EDT115.001.150.000.000.00-154025.00%
NVDA230915P001200002023-03-24 3:29PM EDT120.001.310.000.000.00-62025.00%
NVDA230915P001250002023-03-24 3:25PM EDT125.001.560.000.000.00-140025.00%
NVDA230915P001300002023-03-24 3:31PM EDT130.001.800.000.000.00-16025.00%
NVDA230915P001350002023-03-24 3:31PM EDT135.002.120.000.000.00-39025.00%
NVDA230915P001400002023-03-24 3:58PM EDT140.002.450.000.000.00-32025.00%
NVDA230915P001450002023-03-24 11:22AM EDT145.003.140.000.000.00-1012.50%
NVDA230915P001500002023-03-24 3:59PM EDT150.003.240.000.000.00-169012.50%
NVDA230915P001550002023-03-24 9:57AM EDT155.003.850.000.000.00-429012.50%
NVDA230915P001600002023-03-24 3:06PM EDT160.004.390.000.000.00-153012.50%
NVDA230915P001650002023-03-24 3:33PM EDT165.004.800.000.000.00-96012.50%
NVDA230915P001700002023-03-24 3:55PM EDT170.005.500.000.000.00-131012.50%
NVDA230915P001750002023-03-24 11:57AM EDT175.006.400.000.000.00-14012.50%
NVDA230915P001800002023-03-24 3:56PM EDT180.007.000.000.000.00-165012.50%
NVDA230915P001850002023-03-24 3:45PM EDT185.007.780.000.000.00-853012.50%
NVDA230915P001900002023-03-24 3:53PM EDT190.008.750.000.000.00-760012.50%
NVDA230915P001950002023-03-24 3:50PM EDT195.009.750.000.000.00-856012.50%
NVDA230915P002000002023-03-24 3:57PM EDT200.0010.800.000.000.00-1,66906.25%
NVDA230915P002050002023-03-24 2:46PM EDT205.0012.200.000.000.00-4806.25%
NVDA230915P002100002023-03-24 3:57PM EDT210.0013.200.000.000.00-1,20506.25%
NVDA230915P002150002023-03-24 3:30PM EDT215.0014.550.000.000.00-5806.25%
NVDA230915P002200002023-03-24 3:44PM EDT220.0016.000.000.000.00-22706.25%
NVDA230915P002250002023-03-24 3:23PM EDT225.0017.650.000.000.00-1506.25%
NVDA230915P002300002023-03-24 3:58PM EDT230.0019.150.000.000.00-14606.25%
NVDA230915P002350002023-03-24 3:49PM EDT235.0020.980.000.000.00-2603.13%
NVDA230915P002400002023-03-24 3:59PM EDT240.0022.800.000.000.00-19203.13%
NVDA230915P002450002023-03-24 3:47PM EDT245.0024.770.000.000.00-7403.13%
NVDA230915P002500002023-03-24 3:53PM EDT250.0026.850.000.000.00-27501.56%
NVDA230915P002550002023-03-24 2:47PM EDT255.0029.250.000.000.00-7501.56%
NVDA230915P002600002023-03-24 3:59PM EDT260.0030.850.000.000.00-10200.78%
NVDA230915P002650002023-03-24 3:58PM EDT265.0033.500.000.000.00-18800.39%
NVDA230915P002700002023-03-24 3:57PM EDT270.0035.970.000.000.00-7400.00%
NVDA230915P002750002023-03-24 1:55PM EDT275.0039.930.000.000.00-15700.00%
NVDA230915P002800002023-03-24 1:32PM EDT280.0042.250.000.000.00-1100.00%
NVDA230915P002850002023-03-24 11:21AM EDT285.0046.150.000.000.00-2600.00%
NVDA230915P002900002023-03-24 2:16PM EDT290.0047.900.000.000.00-6000.00%
NVDA230915P002950002023-03-24 2:24PM EDT295.0051.050.000.000.00-2600.00%
NVDA230915P003000002023-03-24 9:35AM EDT300.0052.750.000.000.00-2700.00%
NVDA230915P003050002023-03-23 2:00PM EDT305.0054.750.000.000.00-100.00%
NVDA230915P003100002023-03-22 1:16PM EDT310.0058.550.000.000.00-2600.00%
NVDA230915P003150002023-03-20 12:24PM EDT315.0070.400.000.000.00-5600.00%
NVDA230915P003200002023-03-24 10:39AM EDT320.0066.760.000.000.00-300.00%
NVDA230915P003250002023-03-22 2:36PM EDT325.0067.420.000.000.00-1400.00%
NVDA230915P003300002023-03-23 11:15AM EDT330.0069.750.000.000.00-2300.00%
NVDA230915P003350002023-03-24 2:58PM EDT335.0078.280.000.000.00-200.00%
NVDA230915P003400002023-03-24 10:33AM EDT340.0081.810.000.000.00-500.00%
NVDA230915P003450002023-03-22 11:45AM EDT345.0082.950.000.000.00-100.00%
NVDA230915P003500002023-03-13 10:28AM EDT350.00122.930.000.000.00-3500.00%
NVDA230915P003550002023-03-17 9:45AM EDT355.0099.120.000.000.00-200.00%
NVDA230915P003600002023-03-17 9:46AM EDT360.00103.880.000.000.00-200.00%
NVDA230915P003650002023-03-22 12:35PM EDT365.00100.630.000.000.00-100.00%
NVDA230915P003700002023-03-14 11:13AM EDT370.00130.540.000.000.00-7600.00%
NVDA230915P003750002023-03-14 3:00PM EDT375.00137.270.000.000.00-1100.00%
NVDA230915P003800002023-03-09 4:39PM EDT380.00145.200.000.000.00-200.00%
NVDA230915P003850002023-02-28 4:24PM EDT385.00150.800.000.000.00-400.00%
NVDA230915P003900002023-03-21 12:04PM EDT390.00134.980.000.000.00-200.00%
NVDA230915P003950002023-03-22 2:57PM EDT395.00122.250.000.000.00-100.00%
NVDA230915P004000002023-03-21 10:00AM EDT400.00140.000.000.000.00-100.00%
NVDA230915P004050002023-02-15 10:30AM EDT405.00175.25146.45149.200.00--059.03%
NVDA230915P004100002023-02-14 12:52PM EDT410.00186.19153.00156.850.00-2063.95%
NVDA230915P004200002023-02-02 1:11PM EDT420.00206.84179.45183.250.00-6092.26%
NVDA230915P004250002023-03-14 2:58PM EDT425.00187.200.000.000.00-600.00%
NVDA230915P004300002023-03-20 2:13PM EDT430.00171.100.000.000.00-200.00%
NVDA230915P004350002022-06-27 9:57AM EDT435.00266.60255.55264.950.00-20183.99%
NVDA230915P004400002023-03-21 12:04PM EDT440.00184.240.000.000.00-200.00%