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
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C000050002022-09-15 10:29AM EDT5.00125.85116.80124.850.00-459145.70%
NVDA240621C000100002022-09-22 12:56PM EDT10.00117.25112.45120.150.00-149122.36%
NVDA240621C000150002022-09-01 3:07PM EDT15.00124.90107.95115.650.00-213109.47%
NVDA240621C000200002022-09-16 1:33PM EDT20.00111.55103.45111.350.00-230101.34%
NVDA240621C000250002022-09-16 1:33PM EDT25.00107.1999.00107.150.00-29295.25%
NVDA240621C000300002022-09-19 2:03PM EDT30.00106.0094.60102.700.00-11789.04%
NVDA240621C000350002022-09-21 11:38AM EDT35.00103.4890.3098.500.00-214484.72%
NVDA240621C000400002022-09-23 9:55AM EDT40.0089.4286.1094.50-4.86-5.15%2481.45%
NVDA240621C000450002022-09-23 9:54AM EDT45.0085.4282.0090.50-5.85-6.41%1503378.42%
NVDA240621C000500002022-09-22 3:48PM EDT50.0084.3878.0086.950.00-125176.52%
NVDA240621C000550002022-09-22 3:46PM EDT55.0080.1174.1583.000.00-29073.94%
NVDA240621C000600002022-09-21 12:09PM EDT60.0084.5270.4579.450.00-68972.24%
NVDA240621C000650002022-09-21 12:36PM EDT65.0081.9466.8075.800.00-105870.28%
NVDA240621C000700002022-09-21 12:39PM EDT70.0077.6563.3072.000.00-119268.21%
NVDA240621C000750002022-09-23 2:28PM EDT75.0063.2760.0069.00-10.30-14.00%46967.35%
NVDA240621C000800002022-09-23 9:54AM EDT80.0060.8757.0065.50-1.11-1.79%69766.01%
NVDA240621C000850002022-09-23 9:53AM EDT85.0057.6655.5562.50-1.29-2.19%9342466.82%
NVDA240621C000900002022-09-23 9:55AM EDT90.0054.6350.5559.50-9.02-14.17%4714263.50%
NVDA240621C000950002022-09-23 2:21PM EDT95.0050.0050.0557.00-2.93-5.54%613665.27%
NVDA240621C001000002022-09-23 1:47PM EDT100.0047.5048.5053.55-2.86-5.68%1475964.73%
NVDA240621C001050002022-09-23 1:19PM EDT105.0046.2045.0551.50-0.52-1.11%49263.56%
NVDA240621C001100002022-09-22 3:10PM EDT110.0044.9940.0048.300.00-4615259.83%
NVDA240621C001150002022-09-23 3:39PM EDT115.0041.5540.0046.50-0.75-1.77%828861.71%
NVDA240621C001200002022-09-23 3:38PM EDT120.0039.7537.6044.50-1.25-3.05%5226161.12%
NVDA240621C001250002022-09-23 3:57PM EDT125.0037.6936.2541.95-0.55-1.44%10622960.82%
NVDA240621C001300002022-09-23 3:42PM EDT130.0035.2531.0040.00-0.71-1.97%81,03057.73%
NVDA240621C001350002022-09-23 3:39PM EDT135.0034.1032.6038.00-0.20-0.58%50546459.98%
NVDA240621C001400002022-09-23 9:34AM EDT140.0031.5030.0035.10-1.50-4.55%333958.05%
NVDA240621C001450002022-09-23 3:46PM EDT145.0030.0027.0034.50-0.71-2.31%632357.51%
NVDA240621C001500002022-09-23 3:04PM EDT150.0027.3927.6030.00-0.88-3.11%1,51074456.64%
NVDA240621C001550002022-09-23 3:02PM EDT155.0025.7024.9530.25-1.30-4.81%2160556.81%
NVDA240621C001600002022-09-23 2:50PM EDT160.0024.2323.3027.35-0.77-3.08%622,65655.23%
NVDA240621C001650002022-09-23 12:57PM EDT165.0023.0221.5028.00-0.58-2.46%2851056.14%
NVDA240621C001700002022-09-23 3:34PM EDT170.0022.1520.6526.50-0.52-2.29%131,64456.05%
NVDA240621C001750002022-09-23 2:06PM EDT175.0020.2019.4025.50-1.30-6.05%281,47555.94%
NVDA240621C001800002022-09-23 3:39PM EDT180.0019.4516.0021.00-0.40-2.02%92,96051.41%
NVDA240621C001850002022-09-23 11:36AM EDT185.0019.2017.0023.00+0.69+3.73%165455.17%
NVDA240621C001900002022-09-23 3:30PM EDT190.0018.4016.8521.95+0.76+4.31%2153255.62%
NVDA240621C001950002022-09-23 10:18AM EDT195.0015.9715.1021.00-1.28-7.42%350254.85%
NVDA240621C002000002022-09-23 3:49PM EDT200.0015.6015.2015.90-0.90-5.45%662,02452.14%
NVDA240621C002050002022-09-22 3:10PM EDT205.0015.7412.3518.450.00-1816253.10%
NVDA240621C002100002022-09-23 1:23PM EDT210.0013.9011.7016.30+0.09+0.65%141951.97%
NVDA240621C002150002022-09-22 3:47PM EDT215.0013.5011.7014.900.00-3228751.91%
NVDA240621C002200002022-09-22 3:08PM EDT220.0012.4610.8516.650.00-979853.72%
NVDA240621C002250002022-09-23 3:51PM EDT225.0011.5910.5013.55-0.23-1.95%261,85951.81%
NVDA240621C002300002022-09-22 3:48PM EDT230.0011.006.7015.200.00-2527150.90%
NVDA240621C002350002022-09-22 3:12PM EDT235.0010.359.1014.500.00-2617153.35%
NVDA240621C002400002022-09-22 1:21PM EDT240.0010.009.0011.500.00-169151.48%
NVDA240621C002450002022-09-23 1:54PM EDT245.009.488.2013.25-0.02-0.21%133953.23%
NVDA240621C002500002022-09-23 1:54PM EDT250.008.948.009.20-0.06-0.67%351,16450.07%
NVDA240621C002550002022-09-19 3:38PM EDT255.009.967.108.950.00-571651.57%
NVDA240621C002600002022-09-23 9:54AM EDT260.008.656.359.05-1.25-12.63%1014552.56%
NVDA240621C002650002022-09-22 1:46PM EDT265.008.566.309.150.00-415150.67%
NVDA240621C002700002022-09-22 1:09PM EDT270.006.983.809.650.00-432555.26%
NVDA240621C002750002022-09-22 1:25PM EDT275.007.275.007.700.00-428352.09%
NVDA240621C002800002022-09-23 2:15PM EDT280.005.555.508.20-2.15-27.92%215050.97%
NVDA240621C002850002022-09-07 11:22AM EDT285.007.902.978.500.00-115555.14%
NVDA240621C002900002022-09-21 10:03AM EDT290.006.574.908.100.00-220051.53%
NVDA240621C002950002022-09-23 11:51AM EDT295.005.502.207.05-1.10-16.67%322653.40%
NVDA240621C003000002022-09-23 3:00PM EDT300.004.904.908.00-0.09-1.80%284,01952.69%
NVDA240621C003050002022-09-20 12:56PM EDT305.006.152.177.900.00-318256.51%
NVDA240621C003100002022-09-20 12:57PM EDT310.005.853.656.850.00-212151.01%
NVDA240621C003150002022-09-14 10:28AM EDT315.005.001.836.600.00-19754.84%
NVDA240621C003200002022-09-20 2:42PM EDT320.004.921.686.350.00-119154.84%
NVDA240621C003250002022-09-22 10:33AM EDT325.004.251.546.050.00-312554.69%
NVDA240621C003300002022-09-22 10:02AM EDT330.003.802.504.400.00-1034750.97%
NVDA240621C003350002022-09-23 11:49AM EDT335.003.761.905.50-1.24-24.80%480554.42%
NVDA240621C003400002022-09-23 10:01AM EDT340.003.203.304.95-0.30-8.57%1412251.22%
NVDA240621C003450002022-09-15 9:37AM EDT345.003.751.114.550.00-21752.93%
NVDA240621C003500002022-09-21 10:37AM EDT350.003.862.705.000.00-312351.39%
NVDA240621C003550002022-09-22 2:40PM EDT355.002.800.914.850.00-47554.74%
NVDA240621C003600002022-09-14 1:02PM EDT360.003.341.005.250.00-44650.00%
NVDA240621C003650002022-09-23 10:48AM EDT365.002.620.515.05-0.78-22.94%127956.23%
NVDA240621C003700002022-09-23 3:09PM EDT370.002.752.004.90+0.05+1.85%7772,49251.98%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P000050002022-09-22 2:52PM EDT5.000.070.000.160.00-615102.34%
NVDA240621P000100002022-08-31 1:45PM EDT10.000.130.000.300.00-1011285.25%
NVDA240621P000150002022-09-21 3:28PM EDT15.000.210.010.390.00-2814673.83%
NVDA240621P000200002022-09-22 1:04PM EDT20.000.430.090.600.00-725469.04%
NVDA240621P000250002022-09-09 11:25AM EDT25.000.670.400.800.00-515066.60%
NVDA240621P000300002022-09-22 11:16AM EDT30.000.970.631.200.00-4655464.14%
NVDA240621P000350002022-09-23 12:08PM EDT35.001.391.132.75-0.02-1.42%586967.99%
NVDA240621P000400002022-09-22 12:29PM EDT40.001.880.803.400.00-2210762.55%
NVDA240621P000450002022-09-23 1:07PM EDT45.002.461.902.70+0.01+0.41%49258.00%
NVDA240621P000500002022-09-22 2:41PM EDT50.003.251.873.500.00-8463354.93%
NVDA240621P000550002022-09-21 3:12PM EDT55.003.472.675.850.00-1028457.51%
NVDA240621P000600002022-09-22 12:07PM EDT60.005.003.606.900.00-334856.34%
NVDA240621P000650002022-09-21 9:38AM EDT65.004.304.658.050.00-130755.22%
NVDA240621P000700002022-09-22 2:53PM EDT70.007.156.157.800.00-135052.36%
NVDA240621P000750002022-09-22 10:42AM EDT75.008.208.2510.750.00-414654.76%
NVDA240621P000800002022-09-23 1:59PM EDT80.0010.5010.0511.20+0.55+5.53%8832952.83%
NVDA240621P000850002022-09-22 12:42PM EDT85.0011.4811.0014.100.00-7611252.64%
NVDA240621P000900002022-09-23 3:48PM EDT90.0013.6013.1014.40+0.32+2.41%353250.58%
NVDA240621P000950002022-09-23 10:29AM EDT95.0014.9312.6517.85+0.26+1.77%246754.26%
NVDA240621P001000002022-09-23 3:27PM EDT100.0017.5016.5018.00+1.70+10.76%71,00049.76%
NVDA240621P001050002022-09-23 3:48PM EDT105.0019.1916.4020.00+0.24+1.27%22569248.77%
NVDA240621P001100002022-09-23 2:04PM EDT110.0021.3919.8024.40+0.25+1.18%24865151.79%
NVDA240621P001150002022-09-23 11:17AM EDT115.0022.0520.8027.00-1.18-5.08%841951.34%
NVDA240621P001200002022-09-23 2:50PM EDT120.0027.3424.0028.95+1.31+5.03%14775649.64%
NVDA240621P001250002022-09-23 3:13PM EDT125.0029.5925.5032.25+0.93+3.24%25041749.99%
NVDA240621P001300002022-09-23 1:25PM EDT130.0031.9528.1533.50+0.45+1.43%3073446.94%
NVDA240621P001350002022-09-23 2:37PM EDT135.0035.5030.8534.80+1.70+5.03%91,17743.89%
NVDA240621P001400002022-09-23 2:20PM EDT140.0038.3034.0041.00+1.38+3.74%3864548.22%
NVDA240621P001450002022-09-23 3:56PM EDT145.0040.5036.5541.00+0.50+1.25%2512,51942.90%
NVDA240621P001500002022-09-23 3:17PM EDT150.0044.0040.0046.25+1.15+2.68%221,36045.44%
NVDA240621P001550002022-09-22 3:50PM EDT155.0045.8742.7549.200.00-1478444.33%
NVDA240621P001600002022-09-23 1:57PM EDT160.0052.5047.3053.95+3.15+6.38%83,97345.83%
NVDA240621P001650002022-09-23 9:54AM EDT165.0057.5551.1557.55+4.15+7.77%253345.46%
NVDA240621P001700002022-09-23 12:28PM EDT170.0060.8054.0061.60+4.05+7.14%221,53645.67%
NVDA240621P001750002022-09-22 2:03PM EDT175.0061.1258.0065.300.00-21574545.22%
NVDA240621P001800002022-09-23 10:43AM EDT180.0065.5862.0069.10+2.20+3.47%236744.81%
NVDA240621P001850002022-09-23 1:25PM EDT185.0069.1565.6072.75+2.15+3.21%26887944.04%
NVDA240621P001900002022-09-23 3:07PM EDT190.0074.1568.5076.90+2.37+3.30%7551243.98%
NVDA240621P001950002022-09-23 3:13PM EDT195.0078.0674.0080.90+1.88+2.47%24677743.56%
NVDA240621P002000002022-09-23 2:29PM EDT200.0082.4876.7584.95+2.88+3.62%1825043.12%
NVDA240621P002050002022-09-23 1:30PM EDT205.0087.1282.0089.15+2.71+3.21%425142.85%
NVDA240621P002100002022-09-23 12:15PM EDT210.0093.4087.7093.00+4.69+5.29%154641.82%
NVDA240621P002150002022-09-23 11:30AM EDT215.0093.8889.9097.60+1.65+1.79%218942.10%
NVDA240621P002200002022-09-23 2:26PM EDT220.00100.1394.50101.90+1.68+1.71%25241.72%
NVDA240621P002250002022-09-23 3:04PM EDT225.00104.6499.10106.30+3.49+3.45%425341.44%
NVDA240621P002300002022-09-23 3:30PM EDT230.00105.23104.95110.25-2.29-2.13%737440.08%
NVDA240621P002350002022-09-23 2:45PM EDT235.00109.74109.50114.65-1.81-1.62%46839.56%
NVDA240621P002400002022-09-23 2:05PM EDT240.00114.08112.75120.35-2.43-2.09%211142.03%
NVDA240621P002450002022-09-22 2:03PM EDT245.00120.39117.30125.250.00-41742.62%
NVDA240621P002500002022-09-23 2:51PM EDT250.00126.45121.90130.20+1.85+1.48%370543.30%
NVDA240621P002550002022-09-22 1:59PM EDT255.00129.06126.50135.150.00-21843.96%
NVDA240621P002600002022-09-23 3:48PM EDT260.00135.50132.00140.15+1.78+1.33%93944.71%
NVDA240621P002650002022-09-23 9:31AM EDT265.00138.00136.00145.00-1.39-1.00%15245.08%
NVDA240621P002700002022-09-23 12:38PM EDT270.00147.49140.50150.00+2.82+1.95%22645.80%
NVDA240621P002750002022-09-23 3:04PM EDT275.00152.08145.15155.00+8.72+6.08%6746.49%
NVDA240621P002800002022-09-23 2:45PM EDT280.00152.91150.00160.00-0.51-0.33%63047.17%
NVDA240621P002850002022-09-23 9:57AM EDT285.00160.91155.00165.00+0.85+0.53%27647.83%
NVDA240621P002900002022-09-23 9:58AM EDT290.00166.35160.00170.00+4.21+2.60%3248.47%
NVDA240621P002950002022-09-23 3:30PM EDT295.00167.79165.00175.00+3.74+2.28%10049.10%
NVDA240621P003000002022-09-23 10:02AM EDT300.00177.48170.00180.00+18.48+11.62%220649.72%
NVDA240621P003050002022-09-21 3:15PM EDT305.00162.50175.00185.000.00-740050.32%
NVDA240621P003100002022-09-16 10:36AM EDT310.00179.12180.00190.000.00-136050.92%
NVDA240621P003150002022-09-16 10:30AM EDT315.00185.12185.00195.000.00-40051.50%
NVDA240621P003200002022-09-07 2:31PM EDT320.00187.65190.00200.000.00-16052.06%
NVDA240621P003250002022-09-22 9:45AM EDT325.00196.86195.00205.000.00-2052.62%
NVDA240621P003300002022-09-14 9:31AM EDT330.00197.80200.00210.000.00-1053.16%
NVDA240621P003350002022-09-20 12:54PM EDT335.00201.78205.00215.000.00-2053.70%
NVDA240621P003400002022-09-01 10:54AM EDT340.00204.00210.00220.000.00--054.22%
NVDA240621P003600002022-09-23 12:39PM EDT360.00237.19230.00240.00+237.19-2056.22%
NVDA240621P003650002022-09-20 11:01AM EDT365.00231.25235.00244.85+231.25--056.30%
NVDA240621P003700002022-09-23 12:38PM EDT370.00247.35240.00250.00+11.11+4.70%2057.17%