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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240119C000050002022-09-23 12:41PM EDT5.00118.50117.20123.40-1.75-1.46%2648126.76%
NVDA240119C000100002022-09-12 11:09AM EDT10.00133.20112.40119.150.00-2242123.19%
NVDA240119C000150002022-09-07 11:12AM EDT15.00121.13107.70114.600.00-263111.91%
NVDA240119C000200002022-09-23 2:23PM EDT20.00105.32103.00109.95-1.91-1.78%269102.10%
NVDA240119C000250002022-09-22 10:18AM EDT25.00104.9298.35105.800.00-21497.78%
NVDA240119C000300002022-09-22 10:18AM EDT30.00100.5593.80101.150.00-236391.11%
NVDA240119C000350002022-09-16 9:44AM EDT35.0094.5089.3596.900.00-101587.35%
NVDA240119C000400002022-09-23 3:58PM EDT40.0088.5884.9592.65-6.13-6.47%1683.69%
NVDA240119C000500002022-09-22 12:57PM EDT50.0082.0076.3584.500.00-24577.82%
NVDA240119C000550002022-09-23 3:42PM EDT55.0076.1272.3580.00-9.90-11.51%461274.44%
NVDA240119C000600002022-09-23 1:50PM EDT60.0070.8768.5075.95-4.53-6.01%232872.33%
NVDA240119C000650002022-09-23 2:49PM EDT65.0068.0064.5072.50-1.99-2.84%13070.84%
NVDA240119C000700002022-09-23 1:18PM EDT70.0064.3060.8069.40-2.10-3.16%213770.14%
NVDA240119C000750002022-09-23 1:16PM EDT75.0060.7557.2065.80-8.25-11.96%210968.47%
NVDA240119C000800002022-09-23 3:28PM EDT80.0057.7054.0562.30-2.40-3.99%10316867.36%
NVDA240119C000850002022-09-23 1:16PM EDT85.0053.7850.5058.50-3.02-5.32%426365.10%
NVDA240119C000900002022-09-23 1:19PM EDT90.0051.0447.7055.85-0.70-1.35%616165.06%
NVDA240119C000950002022-09-23 1:25PM EDT95.0048.3544.2050.15-0.01-0.02%712760.38%
NVDA240119C001000002022-09-23 3:37PM EDT100.0045.7243.9549.45-0.38-0.82%8051,09964.86%
NVDA240119C001050002022-09-23 3:38PM EDT105.0042.8339.2047.05+0.27+0.63%3227762.17%
NVDA240119C001100002022-09-23 3:35PM EDT110.0040.1436.5044.30+0.19+0.48%84137861.14%
NVDA240119C001150002022-09-23 3:36PM EDT115.0037.6434.0041.80+0.22+0.59%7819460.37%
NVDA240119C001200002022-09-23 3:43PM EDT120.0035.8231.6039.40-0.18-0.50%5268959.61%
NVDA240119C001250002022-09-23 3:49PM EDT125.0033.0232.5533.70-0.98-2.88%13666158.71%
NVDA240119C001300002022-09-23 3:52PM EDT130.0031.1530.2531.35-0.50-1.58%272,37957.74%
NVDA240119C001350002022-09-23 3:03PM EDT135.0028.1525.0029.80-1.15-3.92%201,14954.70%
NVDA240119C001400002022-09-23 3:42PM EDT140.0026.5025.9030.95-1.20-4.33%232,61759.34%
NVDA240119C001450002022-09-23 3:11PM EDT145.0024.7422.9529.15-0.41-1.63%731,31457.79%
NVDA240119C001500002022-09-23 3:47PM EDT150.0023.5021.1527.55-0.47-1.96%633,12057.27%
NVDA240119C001550002022-09-23 1:18PM EDT155.0021.2520.8022.80-0.25-1.16%241,45555.14%
NVDA240119C001600002022-09-23 3:43PM EDT160.0020.2819.6021.05+0.39+1.96%293,97954.73%
NVDA240119C001650002022-09-23 12:35PM EDT165.0017.8514.9523.10-0.78-4.19%83,60254.49%
NVDA240119C001700002022-09-23 3:49PM EDT170.0017.8917.0018.20+0.71+4.13%1021,78953.90%
NVDA240119C001750002022-09-23 3:48PM EDT175.0016.7212.5017.05+0.74+4.63%3071,46350.65%
NVDA240119C001800002022-09-23 3:47PM EDT180.0015.4314.9515.50+0.33+2.19%3811,19853.17%
NVDA240119C001850002022-09-23 3:51PM EDT185.0014.2013.8014.75+0.20+1.43%1,2521,99153.07%
NVDA240119C001900002022-09-23 3:49PM EDT190.0013.2012.9513.95+0.35+2.72%1112,39953.08%
NVDA240119C001950002022-09-23 3:59PM EDT195.0012.1911.7012.90+0.04+0.33%4892,31652.37%
NVDA240119C002000002022-09-23 3:52PM EDT200.0011.6011.0512.80+0.10+0.87%5667,42153.06%
NVDA240119C002050002022-09-23 3:59PM EDT205.0010.538.9511.95-0.22-2.05%161,06351.48%
NVDA240119C002100002022-09-23 12:48PM EDT210.009.359.5510.45-0.50-5.08%82,70051.84%
NVDA240119C002150002022-09-22 2:31PM EDT215.008.838.859.550.00-72,58451.40%
NVDA240119C002200002022-09-23 3:36PM EDT220.008.668.258.65-0.19-2.15%3143,18850.95%
NVDA240119C002250002022-09-23 3:52PM EDT225.008.007.758.50+0.05+0.63%1193,20251.36%
NVDA240119C002300002022-09-23 3:16PM EDT230.007.157.207.80-0.45-5.92%2993,66351.02%
NVDA240119C002350002022-09-23 1:50PM EDT235.006.656.807.85-1.62-19.59%487351.65%
NVDA240119C002400002022-09-23 2:41PM EDT240.006.206.357.05-0.25-3.88%1053,08651.16%
NVDA240119C002450002022-09-23 12:48PM EDT245.005.705.756.40-0.40-6.56%1087650.57%
NVDA240119C002500002022-09-23 3:48PM EDT250.005.705.305.80+0.15+2.70%666,99550.13%
NVDA240119C002550002022-09-23 1:50PM EDT255.005.055.156.00-0.30-5.61%2375551.09%
NVDA240119C002600002022-09-23 3:50PM EDT260.005.254.855.25+0.40+8.25%653,40950.52%
NVDA240119C002650002022-09-23 3:26PM EDT265.004.454.454.90-0.20-4.30%475850.28%
NVDA240119C002700002022-09-23 3:27PM EDT270.004.204.154.65-0.05-1.18%681,23550.28%
NVDA240119C002750002022-09-23 3:18PM EDT275.003.903.904.60-0.20-4.88%191,30550.60%
NVDA240119C002800002022-09-23 2:06PM EDT280.003.743.704.20+0.04+1.08%62,62450.42%
NVDA240119C002850002022-09-23 1:50PM EDT285.003.653.504.45+0.06+1.67%184851.23%
NVDA240119C002900002022-09-23 2:44PM EDT290.003.223.303.85-0.98-23.33%1,48994650.62%
NVDA240119C002950002022-09-23 1:50PM EDT295.003.153.103.45-0.07-2.17%21,42950.28%
NVDA240119C003000002022-09-23 3:49PM EDT300.003.102.853.30+0.20+6.90%8015,45450.22%
NVDA240119C003050002022-09-23 3:51PM EDT305.002.802.702.99+0.09+3.32%1011,06350.00%
NVDA240119C003100002022-09-23 1:21PM EDT310.002.491.643.00-1.36-35.32%52,28451.23%
NVDA240119C003200002022-09-23 2:24PM EDT320.002.282.102.63+0.03+1.33%23,84851.00%
NVDA240119C003250002022-09-22 2:24PM EDT325.002.051.702.720.00-62,51751.95%
NVDA240119C003300002022-09-23 3:19PM EDT330.002.001.802.32-0.01-0.50%393050.83%
NVDA240119C003400002022-09-23 2:43PM EDT340.001.801.623.30-0.78-30.23%42,63652.56%
NVDA240119C003500002022-09-23 2:49PM EDT350.001.601.602.00+0.02+1.27%204,22250.49%
NVDA240119C003600002022-09-23 1:50PM EDT360.001.401.311.77-0.02-1.41%301,11050.06%
NVDA240119C003700002022-09-23 11:08AM EDT370.001.351.141.49-0.65-32.50%458450.72%
NVDA240119C003750002022-09-23 2:45PM EDT375.001.251.051.61-0.26-17.22%778750.20%
NVDA240119C003800002022-09-22 2:54PM EDT380.001.201.021.420.00-201,55151.22%
NVDA240119C003900002022-09-22 1:57PM EDT390.001.160.481.800.00-490150.23%
NVDA240119C004000002022-09-23 2:20PM EDT400.000.950.971.18-0.04-4.04%487,16050.61%
NVDA240119C004100002022-09-21 11:32AM EDT410.001.120.422.170.00-247152.98%
NVDA240119C004200002022-09-22 12:39PM EDT420.001.230.392.080.00-1135553.37%
NVDA240119C004250002022-09-23 2:47PM EDT425.000.800.801.08-0.43-34.96%683651.51%
NVDA240119C004300002022-09-23 2:58PM EDT430.000.970.640.97+0.17+21.25%211350.71%
NVDA240119C004400002022-09-23 3:19PM EDT440.000.730.680.86+0.03+4.29%121,04851.11%
NVDA240119C004500002022-09-23 2:57PM EDT450.000.650.600.78-0.01-1.52%52,02851.01%
NVDA240119C004600002022-09-21 2:07PM EDT460.000.710.410.890.00-565751.27%
NVDA240119C004700002022-09-08 3:47PM EDT470.000.700.261.700.00-228855.08%
NVDA240119C004750002022-09-22 11:15AM EDT475.000.500.241.000.00-158351.93%
NVDA240119C004800002022-09-22 10:21AM EDT480.000.620.231.650.00-168055.40%
NVDA240119C004900002022-09-23 9:31AM EDT490.000.720.451.00+0.22+44.00%139254.00%
NVDA240119C005000002022-09-23 12:38PM EDT500.000.460.450.59-0.03-6.12%2035,00652.25%
NVDA240119C005200002022-09-23 1:38PM EDT520.000.900.330.90+0.54+150.00%133054.59%
NVDA240119C005400002022-09-23 1:20PM EDT540.000.440.230.50-0.03-6.38%246652.20%
NVDA240119C005600002022-09-21 2:46PM EDT560.000.420.150.590.00-650053.32%
NVDA240119C005800002022-09-23 1:21PM EDT580.000.340.310.43+0.05+17.24%31,09054.32%
NVDA240119C006000002022-09-23 3:54PM EDT600.000.290.240.35+0.04+16.00%35110,64453.86%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240119P000050002022-08-10 9:30AM EDT5.004.950.000.000.00-21650.00%
NVDA240119P000100002022-09-20 12:29PM EDT10.000.070.010.140.00-2889.45%
NVDA240119P000150002022-09-16 1:48PM EDT15.000.130.010.220.00-163578.71%
NVDA240119P000200002022-09-08 2:27PM EDT20.000.250.090.510.00-17777.59%
NVDA240119P000250002022-09-16 10:17AM EDT25.000.400.160.770.00-142573.14%
NVDA240119P000300002022-09-21 11:29AM EDT30.000.580.381.150.00-545271.14%
NVDA240119P000350002022-09-23 2:39PM EDT35.001.020.631.10+0.15+17.24%1091,78965.28%
NVDA240119P000400002022-09-22 3:02PM EDT40.001.300.631.840.00-353463.38%
NVDA240119P000450002022-09-21 2:53PM EDT45.001.441.092.060.00-274060.62%
NVDA240119P000500002022-09-23 3:42PM EDT50.002.452.002.90+0.12+5.15%122,06861.52%
NVDA240119P000550002022-09-23 12:56PM EDT55.002.402.423.85-0.53-18.09%102,34860.03%
NVDA240119P000600002022-09-23 3:58PM EDT60.004.003.854.30+0.15+3.90%97,44359.34%
NVDA240119P000650002022-09-23 3:11PM EDT65.005.054.755.95+0.07+1.41%4342,25459.47%
NVDA240119P000700002022-09-23 3:48PM EDT70.006.305.807.70+0.32+5.35%1023,21359.34%
NVDA240119P000750002022-09-23 3:59PM EDT75.007.407.057.40+0.40+5.71%682,84255.69%
NVDA240119P000800002022-09-23 2:15PM EDT80.008.858.359.15+0.50+5.99%3012,60055.26%
NVDA240119P000850002022-09-23 1:49PM EDT85.0010.108.8511.30+0.13+1.30%3011,10953.89%
NVDA240119P000900002022-09-23 3:44PM EDT90.0011.409.2012.85+0.40+3.64%52,06251.34%
NVDA240119P000950002022-09-23 10:48AM EDT95.0013.3510.8515.55+0.25+1.91%184,10751.59%
NVDA240119P001000002022-09-23 3:52PM EDT100.0015.2514.8515.60+0.66+4.52%1458,41951.10%
NVDA240119P001050002022-09-23 12:29PM EDT105.0017.6514.3019.75+0.95+5.69%111,23755.50%
NVDA240119P001100002022-09-23 10:41AM EDT110.0019.1416.4021.35-0.02-0.10%132,31553.39%
NVDA240119P001150002022-09-23 3:50PM EDT115.0021.5818.5523.50+1.08+5.27%141,10552.21%
NVDA240119P001200002022-09-23 12:11PM EDT120.0024.3823.6025.75+0.63+2.65%312,84151.03%
NVDA240119P001250002022-09-23 3:43PM EDT125.0026.2523.9027.20+0.49+1.90%921,53348.20%
NVDA240119P001300002022-09-23 2:49PM EDT130.0030.0027.8531.55+3.00+11.11%1575,76950.42%
NVDA240119P001350002022-09-23 2:40PM EDT135.0033.0528.6034.30+2.35+7.65%87,86249.53%
NVDA240119P001400002022-09-23 2:35PM EDT140.0035.8934.0037.85+2.04+6.03%944,43849.85%
NVDA240119P001450002022-09-23 11:54AM EDT145.0038.3537.4540.75+0.90+2.40%122,47948.84%
NVDA240119P001500002022-09-23 3:11PM EDT150.0041.5540.6042.25+1.41+3.51%5610,06445.20%
NVDA240119P001550002022-09-22 3:54PM EDT155.0043.5044.0545.950.00-2262,51645.21%
NVDA240119P001600002022-09-23 2:30PM EDT160.0050.9047.5049.15+4.25+9.11%876,26144.15%
NVDA240119P001650002022-09-21 11:09AM EDT165.0046.1048.1054.450.00-24,44046.70%
NVDA240119P001700002022-09-23 2:11PM EDT170.0056.2354.7555.85+1.85+3.40%29,10141.97%
NVDA240119P001750002022-09-23 2:12PM EDT175.0060.9754.9061.00+2.49+4.26%93,97144.00%
NVDA240119P001800002022-09-23 3:31PM EDT180.0062.9062.4064.10+7.38+13.29%1286,47041.97%
NVDA240119P001850002022-09-23 2:52PM EDT185.0068.3964.0568.50+2.38+3.61%62,00142.30%
NVDA240119P001900002022-09-23 12:59PM EDT190.0072.1469.2574.10+2.49+3.58%133,77445.00%
NVDA240119P001950002022-09-22 1:59PM EDT195.0074.3571.1577.000.00-121,84641.99%
NVDA240119P002000002022-09-23 1:11PM EDT200.0080.3278.7582.95+2.77+3.57%98,65245.38%
NVDA240119P002050002022-09-23 9:56AM EDT205.0084.2680.7585.95+7.63+9.96%41,01942.18%
NVDA240119P002100002022-09-23 1:54PM EDT210.0089.2884.5589.55+10.41+13.20%23,35039.90%
NVDA240119P002150002022-09-22 1:29PM EDT215.0091.7189.1596.000.00-21,40344.66%
NVDA240119P002200002022-09-23 3:07PM EDT220.0097.9593.85100.45+1.85+1.93%1227,61444.43%
NVDA240119P002250002022-09-23 1:50PM EDT225.00103.0599.95104.95+3.35+3.36%190644.21%
NVDA240119P002300002022-09-23 9:48AM EDT230.00106.25104.65109.45+1.83+1.75%23,11343.89%
NVDA240119P002350002022-09-23 9:51AM EDT235.00111.89108.20114.10+3.01+2.76%71,02243.88%
NVDA240119P002400002022-09-23 12:24PM EDT240.00117.37113.25118.70+2.46+2.14%201,56743.65%
NVDA240119P002450002022-09-23 12:05PM EDT245.00121.63117.95123.55-1.37-1.11%360544.09%
NVDA240119P002500002022-09-23 2:47PM EDT250.00127.40124.05128.50+4.52+3.68%4185,36644.81%
NVDA240119P002550002022-09-23 11:10AM EDT255.00129.71127.35133.45+0.13+0.10%1023345.50%
NVDA240119P002600002022-09-23 1:30PM EDT260.00138.00131.75138.55+11.43+9.03%41,74946.65%
NVDA240119P002650002022-09-22 3:27PM EDT265.00139.16136.90143.600.00-321647.61%
NVDA240119P002700002022-09-23 9:53AM EDT270.00145.90143.40146.00+9.70+7.12%173337.73%
NVDA240119P002750002022-09-23 12:26PM EDT275.00151.78148.70153.75+2.78+1.87%360649.65%
NVDA240119P002800002022-09-23 1:47PM EDT280.00156.50151.30158.80+3.00+1.95%66050.56%
NVDA240119P002850002022-09-16 3:39PM EDT285.00154.04156.20164.000.00-1551.94%
NVDA240119P002900002022-09-22 9:47AM EDT290.00161.35161.05169.000.00-1052.66%
NVDA240119P002950002022-09-23 9:30AM EDT295.00170.52165.90174.10+5.32+3.22%2253.68%
NVDA240119P003000002022-09-23 10:57AM EDT300.00174.99170.85179.10-1.41-0.80%35,83454.37%
NVDA240119P003050002022-09-07 2:30PM EDT305.00172.35176.00184.100.00-152055.05%
NVDA240119P003100002022-09-21 3:22PM EDT310.00175.60180.95189.100.00-1,9501,00055.72%
NVDA240119P003200002022-09-01 10:06AM EDT320.00182.15191.05199.050.00-1256.84%
NVDA240119P003250002022-09-23 12:05PM EDT325.00201.16195.80204.10+14.16+7.57%2057.63%
NVDA240119P003300002022-09-12 9:34AM EDT330.00185.60200.85209.050.00-1058.08%
NVDA240119P003400002022-09-22 11:56AM EDT340.00214.05210.80219.100.00-1159.43%
NVDA240119P003500002022-09-23 11:59AM EDT350.00227.20220.85229.15+9.65+4.44%20760.74%
NVDA240119P003600002022-09-23 11:58AM EDT360.00237.19230.80239.10+63.06+36.21%2061.68%
NVDA240119P003700002022-09-23 12:24PM EDT370.00246.78240.75249.25+65.97+36.49%20063.24%
NVDA240119P003750002022-09-23 12:13PM EDT375.00251.13245.85253.25+33.35+15.31%208060.25%
NVDA240119P003800002022-09-23 12:30PM EDT380.00257.70250.80258.30+42.50+19.75%96260.94%
NVDA240119P003900002022-09-23 12:36PM EDT390.00267.52260.80268.30+39.82+17.49%46061.92%
NVDA240119P004000002022-09-23 12:35PM EDT400.00277.53270.75279.25+16.33+6.25%28366.25%
NVDA240119P004100002022-06-16 2:47PM EDT410.00254.78247.50257.000.00-100.00%
NVDA240119P004200002022-06-17 12:08PM EDT420.00263.40254.85263.050.00-200.00%
NVDA240119P004250002022-06-10 9:35AM EDT425.00251.78262.45270.450.00-100.00%
NVDA240119P004300002022-08-10 9:52AM EDT430.00255.08284.10292.000.00-200.00%
NVDA240119P004400002022-09-21 9:52AM EDT440.00306.70310.80319.100.00-2069.32%
NVDA240119P004500002022-06-29 12:43PM EDT450.00296.45264.40272.450.00-200.00%
NVDA240119P004600002022-09-09 9:57AM EDT460.00317.07330.80339.000.00-1070.62%
NVDA240119P004700002022-08-02 1:53PM EDT470.00285.05331.15338.400.00-100.00%
NVDA240119P004750002022-09-22 3:47PM EDT475.00348.74346.00353.950.00-2071.61%
NVDA240119P004800002022-06-28 12:11PM EDT480.00318.94296.25304.250.00-400.00%
NVDA240119P004900002022-09-16 2:24PM EDT490.00359.50361.00369.050.00-1073.10%
NVDA240119P005000002022-09-23 1:11PM EDT500.00376.07371.00378.95+0.17+0.05%1873.47%
NVDA240119P005200002022-06-29 10:26AM EDT520.00365.24336.90344.700.00-110.00%
NVDA240119P005400002022-09-22 3:47PM EDT540.00413.76410.95419.050.00-2076.60%
NVDA240119P005600002022-06-13 10:14AM EDT560.00400.70402.00411.150.00-200.00%
NVDA240119P005800002022-07-29 2:08PM EDT580.00398.52412.50422.500.00-100.00%
NVDA240119P006000002022-09-21 12:15PM EDT600.00464.90470.90479.050.00-11552.00%