NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara27 de julio de 2018
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA180727C00190000 | 2018-07-11 2:26PM EDT | 190.00 | 58.33 | 56.10 | 58.65 | +58.33 | +100.00% | 10 | 11 | 0.00% |
| NVDA180727C00200000 | 2018-07-20 3:58PM EDT | 200.00 | 51.00 | 50.70 | 51.15 | -1.45 | -2.76% | 20 | 49 | 64.45% |
| NVDA180727C00202500 | 2018-07-03 12:11PM EDT | 202.50 | 37.23 | 44.05 | 46.45 | +37.23 | +100.00% | 60 | 60 | 0.00% |
| NVDA180727C00205000 | 2018-07-06 12:22PM EDT | 205.00 | 42.00 | 41.00 | 43.85 | +42.00 | +100.00% | 1 | 1 | 0.00% |
| NVDA180727C00210000 | 2018-07-20 9:58AM EDT | 210.00 | 43.30 | 40.60 | 41.30 | +1.35 | +3.22% | 2 | 60 | 55.27% |
| NVDA180727C00212500 | 2018-07-13 11:48PM EDT | 212.50 | 36.35 | 36.70 | 37.55 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA180727C00215000 | 2018-07-17 9:32AM EDT | 215.00 | 31.85 | 35.60 | 36.60 | 0.00 | - | 10 | 16 | 58.69% |
| NVDA180727C00217500 | 2018-07-20 11:13PM EDT | 217.50 | 34.75 | 33.35 | 33.70 | 0.00 | - | 57 | 34 | 51.17% |
| NVDA180727C00220000 | 2018-07-20 12:51PM EDT | 220.00 | 32.17 | 30.85 | 31.20 | -0.83 | -2.52% | 21 | 32 | 55.08% |
| NVDA180727C00222500 | 2018-07-19 11:02AM EDT | 222.50 | 29.80 | 28.15 | 29.00 | 0.00 | - | 8 | 12 | 59.08% |
| NVDA180727C00225000 | 2018-07-20 3:34PM EDT | 225.00 | 26.34 | 25.90 | 26.25 | +0.49 | +1.90% | 4 | 11 | 48.73% |
| NVDA180727C00227500 | 2018-07-12 11:51AM EDT | 227.50 | 25.20 | 21.05 | 21.85 | +25.20 | +100.00% | 2 | 18 | 0.00% |
| NVDA180727C00230000 | 2018-07-20 3:22PM EDT | 230.00 | 21.26 | 20.95 | 21.35 | -2.86 | -11.86% | 33 | 134 | 43.02% |
| NVDA180727C00232500 | 2018-07-20 11:38AM EDT | 232.50 | 20.82 | 18.55 | 18.90 | +0.62 | +3.07% | 16 | 99 | 39.82% |
| NVDA180727C00235000 | 2018-07-20 3:54PM EDT | 235.00 | 16.05 | 16.25 | 16.50 | -1.52 | -8.65% | 49 | 168 | 37.26% |
| NVDA180727C00237500 | 2018-07-20 1:17PM EDT | 237.50 | 14.95 | 13.80 | 14.10 | +0.30 | +2.05% | 49 | 167 | 34.25% |
| NVDA180727C00240000 | 2018-07-20 3:55PM EDT | 240.00 | 11.57 | 11.50 | 11.80 | -1.75 | -13.14% | 122 | 613 | 32.08% |
| NVDA180727C00242500 | 2018-07-20 3:58PM EDT | 242.50 | 9.36 | 9.35 | 9.60 | -1.39 | -12.93% | 118 | 277 | 30.18% |
| NVDA180727C00245000 | 2018-07-20 3:59PM EDT | 245.00 | 7.45 | 7.30 | 7.55 | -1.69 | -18.49% | 91 | 490 | 28.63% |
| NVDA180727C00247500 | 2018-07-20 3:49PM EDT | 247.50 | 5.30 | 5.50 | 5.70 | -1.76 | -24.93% | 218 | 439 | 27.34% |
| NVDA180727C00250000 | 2018-07-20 3:59PM EDT | 250.00 | 4.03 | 3.95 | 4.05 | -1.29 | -24.25% | 1,055 | 1,288 | 25.93% |
| NVDA180727C00252500 | 2018-07-20 3:59PM EDT | 252.50 | 2.68 | 2.63 | 2.71 | -1.26 | -31.98% | 1,572 | 1,110 | 24.85% |
| NVDA180727C00255000 | 2018-07-20 3:59PM EDT | 255.00 | 1.70 | 1.64 | 1.71 | -1.06 | -38.41% | 3,381 | 2,373 | 24.15% |
| NVDA180727C00257500 | 2018-07-20 3:59PM EDT | 257.50 | 1.00 | 0.95 | 1.01 | -0.82 | -45.05% | 965 | 1,194 | 23.63% |
| NVDA180727C00260000 | 2018-07-20 3:59PM EDT | 260.00 | 0.57 | 0.56 | 0.58 | -0.59 | -50.86% | 3,522 | 4,053 | 23.56% |
| NVDA180727C00262500 | 2018-07-20 3:56PM EDT | 262.50 | 0.30 | 0.29 | 0.32 | -0.41 | -57.75% | 512 | 891 | 23.63% |
| NVDA180727C00265000 | 2018-07-20 3:56PM EDT | 265.00 | 0.17 | 0.15 | 0.19 | -0.27 | -61.36% | 760 | 1,489 | 24.32% |
| NVDA180727C00267500 | 2018-07-20 3:45PM EDT | 267.50 | 0.13 | 0.09 | 0.13 | -0.15 | -53.57% | 223 | 1,002 | 25.68% |
| NVDA180727C00270000 | 2018-07-20 3:45PM EDT | 270.00 | 0.08 | 0.05 | 0.11 | -0.09 | -52.94% | 18 | 597 | 27.83% |
| NVDA180727C00272500 | 2018-07-20 1:25PM EDT | 272.50 | 0.08 | 0.02 | 0.09 | -0.05 | -38.46% | 23 | 226 | 29.79% |
| NVDA180727C00275000 | 2018-07-20 3:39PM EDT | 275.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 133 | 508 | 31.93% |
| NVDA180727C00277500 | 2018-07-18 9:57AM EDT | 277.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 48 | 36.23% |
| NVDA180727C00280000 | 2018-07-20 3:32PM EDT | 280.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 125 | 246 | 38.38% |
| NVDA180727C00282500 | 2018-07-20 10:29AM EDT | 282.50 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 100 | 112 | 41.02% |
| NVDA180727C00285000 | 2018-07-20 10:29AM EDT | 285.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 90 | 171 | 39.65% |
| NVDA180727C00287500 | 2018-07-10 12:53PM EDT | 287.50 | 0.10 | 0.00 | 0.11 | +0.10 | +100.00% | 2 | 227 | 46.68% |
| NVDA180727C00290000 | 2018-07-19 1:44PM EDT | 290.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 218 | 47.85% |
| NVDA180727C00292500 | 2018-07-10 10:56AM EDT | 292.50 | 0.07 | 0.00 | 0.04 | +0.07 | +100.00% | 1 | 47 | 45.31% |
| NVDA180727C00295000 | 2018-07-20 11:46AM EDT | 295.00 | 0.07 | 0.00 | 0.09 | -0.02 | -22.22% | 5 | 67 | 52.54% |
| NVDA180727C00297500 | 2018-06-26 12:10PM EDT | 297.50 | 0.16 | 0.11 | 0.06 | +0.16 | +100.00% | 5 | 46 | 54.49% |
| NVDA180727C00300000 | 2018-07-20 10:29AM EDT | 300.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 1 | 442 | 53.13% |
| NVDA180727C00305000 | 2018-07-20 10:33AM EDT | 305.00 | 0.02 | 0.05 | 0.05 | -0.07 | -77.78% | 2 | 6 | 57.42% |
| NVDA180727C00310000 | 2018-07-11 9:33AM EDT | 310.00 | 0.03 | 0.00 | 0.06 | +0.03 | +100.00% | 1 | 3 | 58.20% |
| NVDA180727C00315000 | 2018-06-18 3:57PM EDT | 315.00 | 0.33 | 0.00 | 0.06 | +0.33 | +100.00% | 2 | 5 | 62.11% |
| NVDA180727C00320000 | 2018-06-19 9:36AM EDT | 320.00 | 0.22 | 0.01 | 0.06 | +0.22 | +100.00% | 5 | 12 | 66.80% |
| NVDA180727C00325000 | 2018-07-11 3:02PM EDT | 325.00 | 0.01 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 26 | 66.41% |
Ventaspara27 de julio de 2018
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA180727P00180000 | 2018-07-20 1:22PM EDT | 180.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 17 | 85.94% |
| NVDA180727P00185000 | 2018-06-29 11:04AM EDT | 185.00 | 0.30 | 0.27 | 0.04 | +0.30 | +100.00% | 2 | 4 | 100.88% |
| NVDA180727P00190000 | 2018-06-28 12:04PM EDT | 190.00 | 0.50 | 0.01 | 0.05 | +0.50 | +100.00% | 4 | 4 | 76.17% |
| NVDA180727P00195000 | 2018-07-10 9:58AM EDT | 195.00 | 0.05 | 0.02 | 0.07 | +0.05 | +100.00% | 8 | 2 | 72.85% |
| NVDA180727P00200000 | 2018-07-20 12:47PM EDT | 200.00 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 10 | 145 | 65.23% |
| NVDA180727P00202500 | 2018-07-17 3:15PM EDT | 202.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 10 | 62.89% |
| NVDA180727P00205000 | 2018-07-20 10:56AM EDT | 205.00 | 0.03 | 0.00 | 0.09 | -0.04 | -57.14% | 15 | 313 | 59.77% |
| NVDA180727P00207500 | 2018-07-12 3:03PM EDT | 207.50 | 0.13 | 0.08 | 0.12 | +0.13 | +100.00% | 9 | 43 | 62.70% |
| NVDA180727P00210000 | 2018-07-20 2:15PM EDT | 210.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 103 | 344 | 51.95% |
| NVDA180727P00212500 | 2018-07-18 11:47AM EDT | 212.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 3 | 67 | 51.56% |
| NVDA180727P00215000 | 2018-07-20 2:18PM EDT | 215.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 6 | 620 | 53.71% |
| NVDA180727P00217500 | 2018-07-19 3:17PM EDT | 217.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 6 | 166 | 50.88% |
| NVDA180727P00220000 | 2018-07-20 1:22PM EDT | 220.00 | 0.09 | 0.04 | 0.12 | -0.01 | -10.00% | 27 | 640 | 46.78% |
| NVDA180727P00222500 | 2018-07-19 2:15PM EDT | 222.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 83 | 41.41% |
| NVDA180727P00225000 | 2018-07-20 3:39PM EDT | 225.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 119 | 547 | 38.77% |
| NVDA180727P00227500 | 2018-07-20 3:59PM EDT | 227.50 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 99 | 383 | 36.43% |
| NVDA180727P00230000 | 2018-07-20 3:48PM EDT | 230.00 | 0.15 | 0.14 | 0.17 | -0.12 | -44.44% | 329 | 780 | 35.06% |
| NVDA180727P00232500 | 2018-07-20 3:55PM EDT | 232.50 | 0.24 | 0.20 | 0.23 | -0.13 | -35.14% | 163 | 667 | 33.30% |
| NVDA180727P00235000 | 2018-07-20 3:59PM EDT | 235.00 | 0.31 | 0.29 | 0.33 | -0.15 | -32.61% | 241 | 1,835 | 31.93% |
| NVDA180727P00237500 | 2018-07-20 3:50PM EDT | 237.50 | 0.48 | 0.43 | 0.47 | -0.17 | -26.15% | 229 | 869 | 30.49% |
| NVDA180727P00240000 | 2018-07-20 3:45PM EDT | 240.00 | 0.67 | 0.64 | 0.68 | -0.19 | -22.09% | 618 | 1,320 | 29.15% |
| NVDA180727P00242500 | 2018-07-20 3:55PM EDT | 242.50 | 0.99 | 0.94 | 1.01 | -0.23 | -18.85% | 1,264 | 969 | 28.10% |
| NVDA180727P00245000 | 2018-07-20 3:57PM EDT | 245.00 | 1.48 | 1.40 | 1.47 | -0.25 | -14.45% | 508 | 1,052 | 26.95% |
| NVDA180727P00247500 | 2018-07-20 3:58PM EDT | 247.50 | 2.14 | 2.03 | 2.13 | -0.15 | -6.55% | 932 | 600 | 25.95% |
| NVDA180727P00250000 | 2018-07-20 3:59PM EDT | 250.00 | 2.99 | 2.93 | 3.05 | -0.21 | -6.56% | 950 | 982 | 25.14% |
| NVDA180727P00252500 | 2018-07-20 3:55PM EDT | 252.50 | 4.25 | 4.10 | 4.25 | -0.01 | -0.23% | 516 | 643 | 24.34% |
| NVDA180727P00255000 | 2018-07-20 3:57PM EDT | 255.00 | 5.74 | 5.55 | 5.75 | +0.18 | +3.24% | 357 | 900 | 23.58% |
| NVDA180727P00257500 | 2018-07-20 3:58PM EDT | 257.50 | 7.55 | 7.35 | 7.60 | +0.40 | +5.59% | 265 | 554 | 23.44% |
| NVDA180727P00260000 | 2018-07-20 3:07PM EDT | 260.00 | 9.23 | 9.40 | 9.65 | +0.16 | +1.76% | 188 | 572 | 23.05% |
| NVDA180727P00262500 | 2018-07-20 12:16PM EDT | 262.50 | 10.75 | 11.65 | 12.00 | -0.50 | -4.44% | 32 | 271 | 24.85% |
| NVDA180727P00265000 | 2018-07-20 3:47PM EDT | 265.00 | 14.60 | 14.05 | 14.40 | +1.35 | +10.19% | 112 | 633 | 26.66% |
| NVDA180727P00267500 | 2018-07-20 3:30PM EDT | 267.50 | 16.74 | 16.10 | 17.05 | +1.05 | +6.69% | 11 | 96 | 33.15% |
| NVDA180727P00270000 | 2018-07-20 3:22PM EDT | 270.00 | 19.11 | 18.90 | 19.45 | +2.61 | +15.82% | 25 | 142 | 34.62% |
| NVDA180727P00272500 | 2018-06-14 9:51AM EDT | 272.50 | 12.47 | 21.90 | 24.70 | +12.47 | +100.00% | 2 | 5 | 58.40% |
| NVDA180727P00275000 | 2018-07-20 11:52AM EDT | 275.00 | 22.17 | 23.95 | 24.30 | -1.23 | -5.26% | 6 | 96 | 36.82% |
| NVDA180727P00277500 | 2018-07-17 11:23AM EDT | 277.50 | 26.35 | 26.05 | 27.00 | 0.00 | - | 23 | 5 | 45.61% |
| NVDA180727P00280000 | 2018-07-17 9:37AM EDT | 280.00 | 33.50 | 28.50 | 29.50 | 0.00 | - | 9 | 1 | 48.73% |
| NVDA180727P00282500 | 2018-07-17 10:01AM EDT | 282.50 | 34.70 | 31.10 | 32.00 | 0.00 | - | 3 | 2 | 51.81% |
| NVDA180727P00287500 | 2018-07-20 11:13PM EDT | 287.50 | 37.05 | 36.10 | 37.00 | 0.00 | - | 6 | 0 | 57.76% |
| NVDA180727P00290000 | 2018-06-28 11:01AM EDT | 290.00 | 50.00 | 40.00 | 43.95 | +50.00 | +100.00% | 7 | 11 | 100.24% |
| NVDA180727P00320000 | 2018-07-20 11:13PM EDT | 320.00 | 68.85 | 68.90 | 69.30 | 0.00 | - | 1 | 0 | 82.42% |
