Mercados españoles abiertos en 2 hrs 21 min

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
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C000050002023-03-24 3:01PM EDT5.00260.960.000.00+11.01+4.40%200.00%
NVDA240621C000100002022-12-23 1:58PM EDT10.00142.70164.00174.000.00-1490.00%
NVDA240621C000150002023-03-24 3:01PM EDT15.00251.520.000.00+58.13+30.06%200.00%
NVDA240621C000200002023-02-24 11:37AM EDT20.00211.13244.00254.000.00-132128.81%
NVDA240621C000250002022-10-12 1:26PM EDT25.0093.40138.30143.550.00-20810.00%
NVDA240621C000300002022-12-02 3:34PM EDT30.00139.67115.00122.900.00-2320.00%
NVDA240621C000350002023-03-02 10:49AM EDT35.00193.040.000.000.00-100.00%
NVDA240621C000400002022-12-01 2:20PM EDT40.00134.99106.75114.050.00-4110.00%
NVDA240621C000450002023-03-02 10:49AM EDT45.00183.990.000.000.00-100.00%
NVDA240621C000500002023-02-09 11:16AM EDT50.00183.26179.00188.000.00-12590.00%
NVDA240621C000550002023-03-17 10:57AM EDT55.00207.800.000.000.00-400.00%
NVDA240621C000600002022-12-07 1:19PM EDT60.00106.9593.8598.350.00-2920.00%
NVDA240621C000650002022-12-07 4:02PM EDT65.00104.5190.0594.350.00-11330.00%
NVDA240621C000700002023-03-22 3:08PM EDT70.00205.000.000.000.00-100.00%
NVDA240621C000750002023-02-23 10:51AM EDT75.00167.35193.00203.000.00-76185.27%
NVDA240621C000800002023-03-22 3:55PM EDT80.00192.000.000.000.00-200.00%
NVDA240621C000850002023-03-20 10:32AM EDT85.00176.800.000.000.00-200.00%
NVDA240621C000900002023-03-10 3:27PM EDT90.00147.410.000.000.00-100.00%
NVDA240621C000950002023-03-17 11:20AM EDT95.00173.500.000.000.00-400.00%
NVDA240621C001000002023-03-24 11:36AM EDT100.00173.300.000.00-9.31-5.10%400.00%
NVDA240621C001050002023-03-17 10:32AM EDT105.00167.650.000.000.00-200.00%
NVDA240621C001100002023-03-24 12:42PM EDT110.00165.250.000.00-7.00-4.06%600.00%
NVDA240621C001150002023-03-17 10:32AM EDT115.00159.650.000.000.00-2200.00%
NVDA240621C001200002023-03-23 1:30PM EDT120.00163.830.000.000.00-400.00%
NVDA240621C001250002023-03-24 9:52AM EDT125.00154.120.000.00-2.74-1.75%300.00%
NVDA240621C001300002023-03-23 10:28AM EDT130.00157.000.000.000.00-100.00%
NVDA240621C001350002023-03-22 11:53AM EDT135.00151.750.000.000.00-4300.00%
NVDA240621C001400002023-03-24 12:01PM EDT140.00142.250.000.00-6.20-4.18%300.00%
NVDA240621C001450002023-03-24 2:43PM EDT145.00138.000.000.00-7.00-4.83%100.00%
NVDA240621C001500002023-03-23 1:52PM EDT150.00139.500.000.000.00-1300.00%
NVDA240621C001550002023-03-22 11:42AM EDT155.00134.840.000.000.00-2700.00%
NVDA240621C001600002023-03-24 10:31AM EDT160.00127.600.000.00-3.36-2.57%300.00%
NVDA240621C001650002023-03-24 11:21AM EDT165.00122.260.000.00-4.54-3.58%400.00%
NVDA240621C001700002023-03-24 3:10PM EDT170.00119.210.000.00-4.18-3.39%3000.00%
NVDA240621C001750002023-03-24 10:52AM EDT175.00116.000.000.00-5.80-4.76%200.00%
NVDA240621C001800002023-03-24 12:06PM EDT180.00112.900.000.00-2.75-2.38%300.00%
NVDA240621C001850002023-03-24 2:42PM EDT185.00109.000.000.00-5.10-4.47%300.00%
NVDA240621C001900002023-03-23 10:40AM EDT190.00112.120.000.000.00-200.00%
NVDA240621C001950002023-03-23 1:29PM EDT195.00108.250.000.000.00-200.00%
NVDA240621C002000002023-03-24 3:50PM EDT200.00101.000.000.00-4.24-4.03%1800.00%
NVDA240621C002050002023-03-23 3:11PM EDT205.00100.900.000.000.00-100.00%
NVDA240621C002100002023-03-23 11:17AM EDT210.0099.170.000.000.00-200.00%
NVDA240621C002150002023-03-24 2:15PM EDT215.0089.900.000.00-5.17-5.44%200.00%
NVDA240621C002200002023-03-24 2:26PM EDT220.0087.650.000.00-6.35-6.76%200.00%
NVDA240621C002250002023-03-24 12:43PM EDT225.0083.460.000.00-4.14-4.73%100.00%
NVDA240621C002300002023-03-24 2:37PM EDT230.0081.710.000.00-0.29-0.35%500.00%
NVDA240621C002350002023-03-24 2:45PM EDT235.0079.570.000.00-2.93-3.55%100.00%
NVDA240621C002400002023-03-24 3:03PM EDT240.0076.930.000.00-3.25-4.05%300.00%
NVDA240621C002450002023-03-24 12:05PM EDT245.0073.820.000.00-3.18-4.13%400.00%
NVDA240621C002500002023-03-24 2:23PM EDT250.0071.770.000.00-0.23-0.32%2600.00%
NVDA240621C002550002023-03-24 11:41AM EDT255.0068.500.000.00-3.51-4.87%800.00%
NVDA240621C002600002023-03-24 12:13PM EDT260.0065.600.000.00-1.45-2.16%2600.00%
NVDA240621C002650002023-03-24 3:33PM EDT265.0065.000.000.00-3.00-4.41%1700.00%
NVDA240621C002700002023-03-24 3:18PM EDT270.0065.000.000.00-0.56-0.85%3100.20%
NVDA240621C002750002023-03-24 3:58PM EDT275.0060.840.000.00-3.06-4.79%6900.78%
NVDA240621C002800002023-03-24 3:46PM EDT280.0059.000.000.00-1.13-1.88%400.78%
NVDA240621C002850002023-03-24 12:52PM EDT285.0054.540.000.00-4.46-7.56%101.56%
NVDA240621C002900002023-03-24 3:35PM EDT290.0053.660.000.00-2.34-4.18%301.56%
NVDA240621C002950002023-03-24 3:28PM EDT295.0051.590.000.00-2.77-5.10%201.56%
NVDA240621C003000002023-03-24 3:46PM EDT300.0050.270.000.00-2.23-4.25%8401.56%
NVDA240621C003050002023-03-24 3:50PM EDT305.0048.480.000.00-1.20-2.42%5803.13%
NVDA240621C003100002023-03-23 12:52PM EDT310.0050.200.000.000.00-903.13%
NVDA240621C003150002023-03-23 3:50PM EDT315.0047.380.000.000.00-3103.13%
NVDA240621C003200002023-03-24 2:01PM EDT320.0041.970.000.00-3.91-8.52%903.13%
NVDA240621C003250002023-03-24 12:30PM EDT325.0040.740.000.00-3.78-8.49%803.13%
NVDA240621C003300002023-03-24 12:02PM EDT330.0039.990.000.00-2.79-6.52%403.13%
NVDA240621C003350002023-03-24 2:24PM EDT335.0038.850.000.00-2.22-5.41%203.13%
NVDA240621C003400002023-03-24 1:34PM EDT340.0036.100.000.00-2.51-6.50%803.13%
NVDA240621C003450002023-03-24 12:17PM EDT345.0034.750.000.00-3.10-8.19%1306.25%
NVDA240621C003500002023-03-24 2:04PM EDT350.0032.900.000.00-3.28-9.07%5406.25%
NVDA240621C003550002023-03-24 11:47AM EDT355.0032.960.000.00-2.04-5.83%606.25%
NVDA240621C003600002023-03-24 1:52PM EDT360.0032.190.000.00-1.81-5.32%1206.25%
NVDA240621C003650002023-03-24 10:07AM EDT365.0031.000.000.000.00-1006.25%
NVDA240621C003700002023-03-24 1:54PM EDT370.0027.540.000.00-3.46-11.16%4706.25%
NVDA240621C003750002023-03-24 12:17PM EDT375.0027.410.000.00-2.39-8.02%306.25%
NVDA240621C003800002023-03-24 1:52PM EDT380.0025.190.000.00-3.51-12.23%806.25%
NVDA240621C003850002023-03-24 11:05AM EDT385.0025.550.000.00-2.40-8.59%806.25%
NVDA240621C003900002023-03-24 3:22PM EDT390.0025.000.000.00-1.37-5.20%606.25%
NVDA240621C003950002023-03-24 1:02PM EDT395.0022.730.000.00-2.49-9.87%2806.25%
NVDA240621C004000002023-03-24 3:34PM EDT400.0023.000.000.00-2.29-9.05%3706.25%
NVDA240621C004050002023-03-24 3:38PM EDT405.0022.050.000.00+6.66+43.27%5206.25%
NVDA240621C004100002023-03-24 3:43PM EDT410.0021.190.000.00-1.47-6.49%1806.25%
NVDA240621C004150002023-03-24 11:43AM EDT415.0020.250.000.00-1.59-7.28%2206.25%
NVDA240621C004200002023-03-24 2:13PM EDT420.0019.120.000.00-2.73-12.49%4306.25%
NVDA240621C004250002023-03-24 3:50PM EDT425.0019.130.000.00-0.87-4.35%606.25%
NVDA240621C004300002023-03-24 2:07PM EDT430.0017.340.000.00-1.32-7.07%1006.25%
NVDA240621C004350002023-03-23 1:39PM EDT435.0018.810.000.000.00-906.25%
NVDA240621C004400002023-03-24 1:43PM EDT440.0016.300.000.00-1.50-8.43%2906.25%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P000050002023-03-23 3:01PM EDT5.000.150.000.000.00-8050.00%
NVDA240621P000100002022-12-13 12:01PM EDT10.000.010.001.030.00-2115145.70%
NVDA240621P000150002023-02-21 4:17PM EDT15.000.050.000.200.00-4395100.59%
NVDA240621P000200002023-02-21 11:31AM EDT20.000.060.000.300.00-426094.24%
NVDA240621P000250002023-03-13 1:18PM EDT25.000.090.000.000.00-1050.00%
NVDA240621P000300002023-03-23 9:30AM EDT30.000.250.000.000.00-4050.00%
NVDA240621P000350002023-02-28 10:49AM EDT35.000.150.000.000.00-2025.00%
NVDA240621P000400002023-02-22 2:33PM EDT40.000.350.010.850.00-423678.22%
NVDA240621P000450002023-03-22 2:56PM EDT45.000.380.000.000.00-1025.00%
NVDA240621P000500002023-03-21 12:35PM EDT50.000.680.000.000.00-10025.00%
NVDA240621P000550002023-03-21 12:33PM EDT55.000.740.000.000.00-3025.00%
NVDA240621P000600002023-03-23 1:48PM EDT60.000.900.000.000.00-4025.00%
NVDA240621P000650002023-03-24 9:40AM EDT65.001.140.000.000.00-60025.00%
NVDA240621P000700002023-03-24 2:10PM EDT70.001.410.000.000.00-6025.00%
NVDA240621P000750002023-03-24 3:04PM EDT75.001.360.000.000.00-2025.00%
NVDA240621P000800002023-03-24 3:25PM EDT80.001.800.000.000.00-12025.00%
NVDA240621P000850002023-03-22 3:07PM EDT85.001.900.000.000.00-34025.00%
NVDA240621P000900002023-03-23 3:34PM EDT90.003.750.000.000.00-1025.00%
NVDA240621P000950002023-03-22 11:45AM EDT95.002.750.000.000.00-1012.50%
NVDA240621P001000002023-03-24 2:03PM EDT100.003.500.000.000.00-34012.50%
NVDA240621P001050002023-03-24 3:59PM EDT105.003.850.000.000.00-1012.50%
NVDA240621P001100002023-03-24 1:45PM EDT110.004.250.000.000.00-71012.50%
NVDA240621P001150002023-03-23 11:19AM EDT115.004.600.000.000.00-11012.50%
NVDA240621P001200002023-03-23 12:53PM EDT120.005.000.000.000.00-1012.50%
NVDA240621P001250002023-03-24 2:10PM EDT125.006.820.000.000.00-2012.50%
NVDA240621P001300002023-03-23 2:38PM EDT130.007.000.000.000.00-106012.50%
NVDA240621P001350002023-03-24 1:05PM EDT135.007.970.000.000.00-9012.50%
NVDA240621P001400002023-03-23 3:46PM EDT140.008.000.000.000.00-5012.50%
NVDA240621P001450002023-03-23 11:41AM EDT145.008.710.000.000.00-1012.50%
NVDA240621P001500002023-03-24 12:08PM EDT150.009.850.000.000.00-8012.50%
NVDA240621P001550002023-03-22 2:54PM EDT155.0010.800.000.000.00-25012.50%
NVDA240621P001600002023-03-24 3:58PM EDT160.0012.500.000.000.00-2012.50%
NVDA240621P001650002023-03-24 11:00AM EDT165.0013.800.000.000.00-3506.25%
NVDA240621P001700002023-03-24 3:56PM EDT170.0014.900.000.000.00-10606.25%
NVDA240621P001750002023-03-24 9:50AM EDT175.0016.250.000.000.00-1206.25%
NVDA240621P001800002023-03-24 3:27PM EDT180.0017.100.000.000.00-306.25%
NVDA240621P001850002023-03-24 3:06PM EDT185.0018.850.000.000.00-106.25%
NVDA240621P001900002023-03-24 3:23PM EDT190.0020.000.000.000.00-506.25%
NVDA240621P001950002023-03-24 10:01AM EDT195.0022.190.000.000.00-206.25%
NVDA240621P002000002023-03-24 12:19PM EDT200.0024.000.000.000.00-706.25%
NVDA240621P002050002023-03-24 11:08AM EDT205.0025.650.000.000.00-2006.25%
NVDA240621P002100002023-03-23 2:32PM EDT210.0026.310.000.000.00-206.25%
NVDA240621P002150002023-03-24 12:36PM EDT215.0029.250.000.000.00-4003.13%
NVDA240621P002200002023-03-24 3:35PM EDT220.0029.500.000.000.00-103.13%
NVDA240621P002250002023-03-23 3:52PM EDT225.0030.940.000.000.00-303.13%
NVDA240621P002300002023-03-24 2:23PM EDT230.0034.800.000.000.00-6303.13%
NVDA240621P002350002023-03-24 10:52AM EDT235.0036.900.000.000.00-603.13%
NVDA240621P002400002023-03-24 11:08AM EDT240.0039.500.000.000.00-201.56%
NVDA240621P002450002023-03-24 11:23AM EDT245.0042.400.000.000.00-1401.56%
NVDA240621P002500002023-03-24 12:54PM EDT250.0043.900.000.000.00-4601.56%
NVDA240621P002550002023-03-23 2:59PM EDT255.0047.850.000.000.00-200.78%
NVDA240621P002600002023-03-24 2:25PM EDT260.0047.300.000.000.00-200.78%
NVDA240621P002650002023-03-24 3:28PM EDT265.0049.970.000.000.00-4300.20%
NVDA240621P002700002023-03-24 12:54PM EDT270.0053.850.000.000.00-1600.00%
NVDA240621P002750002023-03-23 2:32PM EDT275.0054.620.000.000.00-1100.00%
NVDA240621P002800002023-03-24 11:01AM EDT280.0057.960.000.000.00-800.00%
NVDA240621P002850002023-03-24 12:08PM EDT285.0061.520.000.000.00-200.00%
NVDA240621P002900002023-03-24 1:01PM EDT290.0067.850.000.000.00-200.00%
NVDA240621P002950002023-03-24 3:40PM EDT295.0066.200.000.000.00-100.00%
NVDA240621P003000002023-03-23 12:12PM EDT300.0066.300.000.000.00-1500.00%
NVDA240621P003050002023-03-17 3:04PM EDT305.0076.900.000.000.00-200.00%
NVDA240621P003100002023-03-17 3:06PM EDT310.0080.030.000.000.00-200.00%
NVDA240621P003150002023-03-23 10:53AM EDT315.0073.560.000.000.00-200.00%
NVDA240621P003200002023-03-23 11:29AM EDT320.0078.400.000.000.00-300.00%
NVDA240621P003250002023-03-20 3:52PM EDT325.0089.660.000.000.00-2000.00%
NVDA240621P003300002023-03-24 11:01AM EDT330.0089.190.000.000.00-800.00%
NVDA240621P003350002023-03-21 3:42PM EDT335.0093.340.000.000.00-600.00%
NVDA240621P003400002023-03-16 12:37PM EDT340.00103.400.000.000.00-400.00%
NVDA240621P003450002023-03-22 3:45PM EDT345.0096.780.000.000.00-6400.00%
NVDA240621P003500002023-03-24 1:03PM EDT350.00104.200.000.000.00-1100.00%
NVDA240621P003550002023-03-06 11:05AM EDT355.00123.820.000.000.00-400.00%
NVDA240621P003600002023-02-22 11:43AM EDT360.00156.65106.30113.400.00-2440.47%
NVDA240621P003650002023-03-22 3:33PM EDT365.00110.050.000.000.00-200.00%
NVDA240621P003700002023-03-13 3:18PM EDT370.00143.110.000.000.00-200.00%
NVDA240621P003750002023-03-20 3:52PM EDT375.00127.050.000.000.00-2600.00%
NVDA240621P003800002023-02-08 1:46PM EDT380.00158.85149.20154.600.00--160.20%
NVDA240621P003850002023-02-23 4:33PM EDT385.00151.50125.80133.150.00--139.46%
NVDA240621P003900002023-03-22 3:01PM EDT390.00130.050.000.000.00-600.00%
NVDA240621P003950002023-03-13 12:54PM EDT395.00167.340.000.000.00--00.00%
NVDA240621P004000002023-03-24 12:04PM EDT400.00142.000.000.000.00-400.00%
NVDA240621P004050002023-03-22 11:28AM EDT405.00143.300.000.000.00-2600.00%
NVDA240621P004100002023-02-28 11:11AM EDT410.00176.450.000.000.00--00.00%
NVDA240621P004200002023-03-10 1:08PM EDT420.00188.000.000.000.00--00.00%
NVDA240621P004300002023-02-23 10:53AM EDT430.00194.65163.95170.500.00--036.68%
NVDA240621P004350002023-03-13 12:54PM EDT435.00205.400.000.000.00--00.00%
NVDA240621P004400002023-03-24 1:02PM EDT440.00177.530.000.000.00-900.00%