Mercados españoles cerrados en 4 hrs 3 min

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
207,69 -3,31 (-1,57%)
Antes de la apertura: 07:27AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240119C000050002023-01-31 12:37PM EST5.00189.600.000.000.00-21040.00%
NVDA240119C000100002022-12-16 2:55PM EST10.00157.05156.20163.050.00-32470.00%
NVDA240119C000150002023-02-03 9:30AM EST15.00195.250.000.000.00-1640.00%
NVDA240119C000200002023-01-04 3:43PM EST20.00127.00187.50196.500.00-272133.20%
NVDA240119C000250002022-12-08 1:31PM EST25.00147.00123.05127.000.00-2150.00%
NVDA240119C000300002023-02-02 1:18PM EST30.00188.000.000.000.00-13640.00%
NVDA240119C000350002022-12-01 2:13PM EST35.00139.05110.80116.000.00-3250.00%
NVDA240119C000400002023-01-27 1:53PM EST40.00166.950.000.000.00-170.00%
NVDA240119C000450002022-12-27 11:48AM EST45.00104.15153.25157.950.00-570.00%
NVDA240119C000500002023-02-02 9:30AM EST50.00155.000.000.000.00-1480.00%
NVDA240119C000550002022-11-22 2:12PM EST55.00108.53100.75105.550.00-2450.00%
NVDA240119C000600002023-02-02 1:17PM EST60.00160.000.000.000.00-13370.00%
NVDA240119C000650002023-01-27 3:10PM EST65.00144.550.000.000.00-1800.00%
NVDA240119C000700002023-02-02 12:32PM EST70.00149.930.000.000.00-2604010.00%
NVDA240119C000750002022-12-16 11:47AM EST75.0097.9698.25102.250.00-11310.00%
NVDA240119C000800002023-02-02 12:33PM EST80.00140.800.000.000.00-344820.00%
NVDA240119C000850002022-12-22 1:42PM EST85.0075.8895.50105.000.00-46110.00%
NVDA240119C000900002023-01-30 1:52PM EST90.00111.390.000.000.00-86820.00%
NVDA240119C000950002023-02-01 3:30PM EST95.00120.460.000.000.00-15990.00%
NVDA240119C001000002023-02-03 1:24PM EST100.00120.500.000.000.00-91,7750.00%
NVDA240119C001050002023-02-03 10:21AM EST105.00119.360.000.000.00-24140.00%
NVDA240119C001100002023-02-03 2:05PM EST110.00111.000.000.000.00-32,6520.00%
NVDA240119C001150002023-02-03 2:06PM EST115.00106.950.000.000.00-41,1840.00%
NVDA240119C001200002023-02-03 12:42PM EST120.00106.800.000.000.00-63,3830.00%
NVDA240119C001250002023-02-03 11:45AM EST125.00102.880.000.000.00-92,3260.00%
NVDA240119C001300002023-02-03 12:38PM EST130.0099.100.000.000.00-402,0000.00%
NVDA240119C001350002023-02-03 12:32PM EST135.0094.960.000.000.00-41,1730.00%
NVDA240119C001400002023-02-03 2:49PM EST140.0087.460.000.000.00-1653,1400.00%
NVDA240119C001450002023-02-03 12:54PM EST145.0086.710.000.000.00-91,7120.00%
NVDA240119C001500002023-02-03 3:48PM EST150.0079.600.000.000.00-6995,2810.00%
NVDA240119C001550002023-02-03 11:26AM EST155.0079.900.000.000.00-603,0420.00%
NVDA240119C001600002023-02-03 1:52PM EST160.0073.750.000.000.00-655,8330.00%
NVDA240119C001650002023-02-03 1:12PM EST165.0071.000.000.000.00-487,8020.00%
NVDA240119C001700002023-02-03 3:02PM EST170.0066.170.000.000.00-124,1610.00%
NVDA240119C001750002023-02-03 1:04PM EST175.0065.200.000.000.00-32,6860.00%
NVDA240119C001800002023-02-03 3:52PM EST180.0059.820.000.000.00-923,1410.00%
NVDA240119C001850002023-02-03 3:17PM EST185.0057.300.000.000.00-283,3210.00%
NVDA240119C001900002023-02-03 3:57PM EST190.0054.350.000.000.00-364,2780.00%
NVDA240119C001950002023-02-03 3:50PM EST195.0050.930.000.000.00-293,8300.00%
NVDA240119C002000002023-02-03 3:51PM EST200.0048.450.000.000.00-7611,9260.00%
NVDA240119C002050002023-02-03 2:19PM EST205.0046.800.000.000.00-221,6580.00%
NVDA240119C002100002023-02-03 3:58PM EST210.0044.200.000.000.00-3774,1060.00%
NVDA240119C002150002023-02-03 2:56PM EST215.0041.400.000.000.00-393,3720.39%
NVDA240119C002200002023-02-03 3:06PM EST220.0038.920.000.000.00-3084,1180.78%
NVDA240119C002250002023-02-03 3:03PM EST225.0036.720.000.000.00-453,6411.56%
NVDA240119C002300002023-02-03 2:29PM EST230.0035.350.000.000.00-917,4131.56%
NVDA240119C002350002023-02-03 1:10PM EST235.0034.100.000.000.00-351,6473.13%
NVDA240119C002400002023-02-03 3:17PM EST240.0031.300.000.000.00-533,7843.13%
NVDA240119C002450002023-02-03 3:46PM EST245.0029.010.000.000.00-41,4053.13%
NVDA240119C002500002023-02-03 3:50PM EST250.0027.350.000.000.00-8711,5343.13%
NVDA240119C002550002023-02-03 12:59PM EST255.0027.400.000.000.00-101,2663.13%
NVDA240119C002600002023-02-03 3:28PM EST260.0024.410.000.000.00-8596,6853.13%
NVDA240119C002650002023-02-03 3:33PM EST265.0022.730.000.000.00-1006156.25%
NVDA240119C002700002023-02-03 3:58PM EST270.0021.850.000.000.00-502,0866.25%
NVDA240119C002750002023-02-03 1:05PM EST275.0021.230.000.000.00-1941,6386.25%
NVDA240119C002800002023-02-03 3:49PM EST280.0019.380.000.000.00-708,6406.25%
NVDA240119C002850002023-02-03 3:50PM EST285.0017.650.000.000.00-241,2786.25%
NVDA240119C002900002023-02-03 3:51PM EST290.0016.670.000.000.00-93,1206.25%
NVDA240119C002950002023-02-03 1:51PM EST295.0016.500.000.000.00-182,5006.25%
NVDA240119C003000002023-02-03 3:55PM EST300.0015.000.000.000.00-99316,6726.25%
NVDA240119C003050002023-02-03 3:49PM EST305.0013.950.000.000.00-151,4366.25%
NVDA240119C003100002023-02-03 3:00PM EST310.0013.070.000.000.00-662,6256.25%
NVDA240119C003200002023-02-03 1:26PM EST320.0012.230.000.000.00-743,8236.25%
NVDA240119C003250002023-02-03 2:35PM EST325.0010.900.000.000.00-62,6516.25%
NVDA240119C003300002023-02-03 2:53PM EST330.0010.400.000.000.00-3481112.50%
NVDA240119C003400002023-02-03 1:56PM EST340.009.600.000.000.00-72,89112.50%
NVDA240119C003500002023-02-03 3:19PM EST350.008.150.000.000.00-2653,94512.50%
NVDA240119C003600002023-02-03 3:48PM EST360.006.950.000.000.00-589312.50%
NVDA240119C003700002023-02-03 12:57PM EST370.006.750.000.000.00-1342512.50%
NVDA240119C003750002023-02-03 2:23PM EST375.006.000.000.000.00-662012.50%
NVDA240119C003800002023-02-03 2:24PM EST380.005.600.000.000.00-21,10912.50%
NVDA240119C003900002023-02-03 3:24PM EST390.004.950.000.000.00-971412.50%
NVDA240119C004000002023-02-03 3:46PM EST400.004.350.000.000.00-2216,12812.50%
NVDA240119C004100002023-02-02 2:49PM EST410.004.150.000.000.00-3340912.50%
NVDA240119C004200002023-02-03 11:35AM EST420.003.800.000.000.00-342212.50%
NVDA240119C004250002023-02-02 1:19PM EST425.003.500.000.000.00-1248012.50%
NVDA240119C004300002023-02-02 1:28PM EST430.003.400.000.000.00-2636412.50%
NVDA240119C004400002023-02-03 10:42AM EST440.002.820.000.000.00-11,24312.50%
NVDA240119C004500002023-02-03 1:56PM EST450.002.620.000.000.00-152,12112.50%
NVDA240119C004600002023-02-02 1:54PM EST460.002.500.000.000.00-983412.50%
NVDA240119C004700002023-02-02 1:10PM EST470.002.110.000.000.00-631312.50%
NVDA240119C004750002023-02-03 9:56AM EST475.002.100.000.000.00-159212.50%
NVDA240119C004800002023-02-03 10:08AM EST480.001.910.000.000.00-566712.50%
NVDA240119C004900002023-02-03 1:41PM EST490.001.720.000.000.00-3238812.50%
NVDA240119C005000002023-02-03 3:03PM EST500.001.600.000.000.00-276,81512.50%
NVDA240119C005200002023-02-03 12:45PM EST520.001.370.000.000.00-479012.50%
NVDA240119C005400002023-02-02 1:35PM EST540.001.180.000.000.00-17377012.50%
NVDA240119C005600002023-02-03 2:24PM EST560.000.930.000.000.00-1647625.00%
NVDA240119C005800002023-02-03 2:22PM EST580.000.870.000.000.00-31,70625.00%
NVDA240119C006000002023-02-03 3:58PM EST600.000.660.000.000.00-2938,89125.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240119P000050002023-01-18 11:59AM EST5.000.030.000.000.00-27650.00%
NVDA240119P000100002022-11-23 11:14AM EST10.000.020.000.140.00-28120.31%
NVDA240119P000150002023-02-02 1:20PM EST15.000.010.000.000.00-115350.00%
NVDA240119P000200002023-02-03 12:32PM EST20.000.040.000.000.00-2527150.00%
NVDA240119P000250002023-01-31 10:21AM EST25.000.090.000.000.00-5084750.00%
NVDA240119P000300002023-02-02 2:45PM EST30.000.100.000.000.00-3564050.00%
NVDA240119P000350002023-02-02 11:06AM EST35.000.130.000.000.00-5552,52925.00%
NVDA240119P000400002023-02-03 1:32PM EST40.000.200.000.000.00-144525.00%
NVDA240119P000450002023-02-02 12:59PM EST45.000.270.000.000.00-61,67425.00%
NVDA240119P000500002023-02-03 1:24PM EST50.000.350.000.000.00-22,63625.00%
NVDA240119P000550002023-02-02 1:28PM EST55.000.450.000.000.00-92,35525.00%
NVDA240119P000600002023-02-03 12:20PM EST60.000.600.000.000.00-27,37825.00%
NVDA240119P000650002023-02-03 11:38AM EST65.000.710.000.000.00-23,49425.00%
NVDA240119P000700002023-02-03 3:50PM EST70.001.050.000.000.00-1284,66425.00%
NVDA240119P000750002023-02-03 3:50PM EST75.001.310.000.000.00-1364,93425.00%
NVDA240119P000800002023-02-03 3:50PM EST80.001.620.000.000.00-323,60225.00%
NVDA240119P000850002023-02-03 3:18PM EST85.001.920.000.000.00-503,35625.00%
NVDA240119P000900002023-02-03 1:25PM EST90.002.240.000.000.00-13,81912.50%
NVDA240119P000950002023-02-03 10:02AM EST95.002.600.000.000.00-15,45912.50%
NVDA240119P001000002023-02-03 2:57PM EST100.003.150.000.000.00-23111,52812.50%
NVDA240119P001050002023-02-03 2:57PM EST105.003.700.000.000.00-752,97812.50%
NVDA240119P001100002023-02-03 3:44PM EST110.004.300.000.000.00-2605,61312.50%
NVDA240119P001150002023-02-03 2:38PM EST115.004.900.000.000.00-1211,37512.50%
NVDA240119P001200002023-02-03 3:03PM EST120.005.750.000.000.00-1705,72312.50%
NVDA240119P001250002023-02-03 3:53PM EST125.006.450.000.000.00-2654,53812.50%
NVDA240119P001300002023-02-03 3:58PM EST130.007.350.000.000.00-1518,32812.50%
NVDA240119P001350002023-02-03 3:55PM EST135.008.250.000.000.00-306,05912.50%
NVDA240119P001400002023-02-03 3:55PM EST140.009.360.000.000.00-145,9586.25%
NVDA240119P001450002023-02-03 2:38PM EST145.0010.300.000.000.00-73,6546.25%
NVDA240119P001500002023-02-03 3:49PM EST150.0011.750.000.000.00-9324,3706.25%
NVDA240119P001550002023-02-03 2:05PM EST155.0013.000.000.000.00-153,9776.25%
NVDA240119P001600002023-02-03 2:34PM EST160.0014.320.000.000.00-1169,3006.25%
NVDA240119P001650002023-02-03 3:44PM EST165.0015.950.000.000.00-2677,6836.25%
NVDA240119P001700002023-02-03 3:55PM EST170.0017.600.000.000.00-34410,4186.25%
NVDA240119P001750002023-02-03 1:48PM EST175.0019.350.000.000.00-883,8453.13%
NVDA240119P001800002023-02-03 3:55PM EST180.0021.000.000.000.00-985,7813.13%
NVDA240119P001850002023-02-03 1:10PM EST185.0022.700.000.000.00-283,2043.13%
NVDA240119P001900002023-02-03 12:10PM EST190.0023.720.000.000.00-94,3213.13%
NVDA240119P001950002023-02-03 3:52PM EST195.0027.270.000.000.00-362,1801.56%
NVDA240119P002000002023-02-03 3:37PM EST200.0029.500.000.000.00-5387,3811.56%
NVDA240119P002050002023-02-03 1:34PM EST205.0031.200.000.000.00-101,5530.78%
NVDA240119P002100002023-02-03 3:44PM EST210.0034.030.000.000.00-513,4620.20%
NVDA240119P002150002023-02-03 1:05PM EST215.0035.700.000.000.00-61,6640.00%
NVDA240119P002200002023-02-03 12:39PM EST220.0037.130.000.000.00-27,5320.00%
NVDA240119P002250002023-02-03 1:45PM EST225.0042.000.000.000.00-11,1010.00%
NVDA240119P002300002023-02-03 1:47PM EST230.0044.850.000.000.00-1345,3620.00%
NVDA240119P002350002023-02-03 3:34PM EST235.0048.100.000.000.00-541,1060.00%
NVDA240119P002400002023-02-03 2:34PM EST240.0050.480.000.000.00-562,4290.00%
NVDA240119P002450002023-02-03 2:38PM EST245.0053.190.000.000.00-46010.00%
NVDA240119P002500002023-02-03 3:34PM EST250.0057.600.000.000.00-143,2790.00%
NVDA240119P002550002023-02-01 1:03PM EST255.0065.480.000.000.00-11550.00%
NVDA240119P002600002023-02-03 11:20AM EST260.0061.500.000.000.00-12760.00%
NVDA240119P002650002023-01-31 1:31PM EST265.0077.970.000.000.00-2250.00%
NVDA240119P002700002023-02-02 12:21PM EST270.0069.850.000.000.00-112390.00%
NVDA240119P002750002023-02-03 1:50PM EST275.0074.130.000.000.00-56120.00%
NVDA240119P002800002023-02-03 1:02PM EST280.0078.950.000.000.00-1640.00%
NVDA240119P002850002023-02-01 1:45PM EST285.0088.760.000.000.00-10260.00%
NVDA240119P002900002023-01-30 2:13PM EST290.0099.290.000.000.00-72370.00%
NVDA240119P002950002023-01-30 2:14PM EST295.00103.940.000.000.00-30160.00%
NVDA240119P003000002023-02-03 9:46AM EST300.0094.740.000.000.00-582400.00%
NVDA240119P003050002023-01-31 2:25PM EST305.00112.000.000.000.00-130.00%
NVDA240119P003100002023-01-30 12:51PM EST310.00117.650.000.000.00-21,0000.00%
NVDA240119P003200002023-01-30 12:33PM EST320.00126.870.000.000.00-220.00%
NVDA240119P003250002022-11-17 2:24PM EST325.00168.43157.25161.400.00-391091.73%
NVDA240119P003300002022-11-17 2:30PM EST330.00173.32162.15166.400.00-21092.73%
NVDA240119P003400002023-01-12 12:53PM EST340.00175.710.000.000.00-110.00%
NVDA240119P003500002023-02-02 12:11PM EST350.00138.350.000.000.00-440.00%
NVDA240119P003600002022-11-17 2:25PM EST360.00203.32191.75196.750.00-4098.57%
NVDA240119P003700002022-11-18 12:07PM EST370.00217.37201.65206.900.00-50100.39%
NVDA240119P003750002023-01-30 10:24AM EST375.00178.080.000.000.00-100.00%
NVDA240119P003800002023-01-30 10:24AM EST380.00183.070.000.000.00-100.00%
NVDA240119P003900002023-02-02 12:11PM EST390.00177.520.000.000.00-200.00%
NVDA240119P004000002023-01-19 3:56PM EST400.00232.000.000.000.00-330.00%
NVDA240119P004100002023-01-19 3:56PM EST410.00242.010.000.000.00-200.00%
NVDA240119P004200002023-01-19 3:56PM EST420.00252.050.000.000.00-100.00%
NVDA240119P004250002022-11-17 2:31PM EST425.00268.13255.90262.600.00-640109.09%
NVDA240119P004300002022-12-01 10:26AM EST430.00262.35279.95288.050.00-20133.89%
NVDA240119P004400002022-11-17 2:27PM EST440.00283.26270.70277.800.00-420111.19%
NVDA240119P004500002023-01-11 12:55PM EST450.00292.090.000.000.00-800.00%
NVDA240119P004600002022-10-07 2:14PM EST460.00338.15314.00323.000.00-580143.45%
NVDA240119P004700002022-11-17 2:26PM EST470.00313.31300.30307.950.00-500114.95%
NVDA240119P004750002022-09-26 10:21AM EST475.00351.20338.00346.200.00-20155.98%
NVDA240119P004800002022-10-07 2:17PM EST480.00358.70334.00343.000.00-800145.94%
NVDA240119P004900002022-10-10 2:30PM EST490.00373.20347.85355.900.00-40151.29%
NVDA240119P005000002022-12-28 3:42PM EST500.00359.87293.95298.750.00-4063.76%
NVDA240119P005200002022-10-25 9:00AM EST520.00387.15350.00358.900.00-10121.17%
NVDA240119P005400002022-11-23 9:54AM EST540.00374.00383.00393.000.00-10139.86%
NVDA240119P005600002022-09-26 10:21AM EST560.00436.24423.25431.700.00-20165.74%
NVDA240119P005800002023-01-12 12:15PM EST580.00417.380.000.000.00-100.00%
NVDA240119P006000002023-02-01 12:39PM EST600.00399.800.000.000.00-800.00%