NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA180427C001700002018-04-13 9:40AM EDT170.0063.7560.9561.90-1.22-1.88%1611413.14%
NVDA180427C001800002018-04-18 11:04AM EDT180.0056.8447.8549.700.00-228310.89%
NVDA180427C001850002018-04-23 1:24PM EDT185.0040.160.000.000.00-100.00%
NVDA180427C001900002018-04-24 2:52PM EDT190.0030.460.000.000.00-600.00%
NVDA180427C001925002018-04-23 12:58PM EDT192.5033.420.000.000.00-100.00%
NVDA180427C001950002018-04-20 10:50AM EDT195.0035.9433.1034.60+3.54+10.93%215236.72%
NVDA180427C001975002018-04-24 2:02PM EDT197.5021.850.000.000.00-1000.00%
NVDA180427C002000002018-04-24 3:53PM EDT200.0021.750.000.000.00-4000.00%
NVDA180427C002050002018-04-24 3:51PM EDT205.0016.800.000.000.00-3400.00%
NVDA180427C002075002018-04-24 3:23PM EDT207.5014.500.000.000.00-4500.00%
NVDA180427C002100002018-04-24 3:07PM EDT210.0011.700.000.000.00-10700.00%
NVDA180427C002125002018-04-24 3:59PM EDT212.509.750.000.000.00-12100.00%
NVDA180427C002150002018-04-24 3:57PM EDT215.007.700.000.000.00-1,09200.00%
NVDA180427C002175002018-04-24 3:53PM EDT217.506.300.000.000.00-20900.00%
NVDA180427C002200002018-04-24 3:59PM EDT220.004.500.000.000.00-81400.00%
NVDA180427C002225002018-04-24 3:59PM EDT222.503.200.000.000.00-2,57601.56%
NVDA180427C002250002018-04-24 3:59PM EDT225.002.100.000.000.00-4,85306.25%
NVDA180427C002275002018-04-24 3:59PM EDT227.501.310.000.000.00-2,57706.25%
NVDA180427C002300002018-04-24 3:59PM EDT230.000.760.000.000.00-8,266012.50%
NVDA180427C002325002018-04-24 3:55PM EDT232.500.420.000.000.00-3,470012.50%
NVDA180427C002350002018-04-24 3:59PM EDT235.000.260.000.000.00-3,330012.50%
NVDA180427C002375002018-04-24 3:56PM EDT237.500.150.000.000.00-2,093012.50%
NVDA180427C002400002018-04-24 3:59PM EDT240.000.100.000.000.00-1,869025.00%
NVDA180427C002425002018-04-24 3:43PM EDT242.500.050.000.000.00-982025.00%
NVDA180427C002450002018-04-24 3:58PM EDT245.000.050.000.000.00-794025.00%
NVDA180427C002475002018-04-24 3:27PM EDT247.500.050.000.000.00-229025.00%
NVDA180427C002500002018-04-24 3:59PM EDT250.000.020.000.000.00-2,400025.00%
NVDA180427C002525002018-04-24 12:58PM EDT252.500.020.000.000.00-21025.00%
NVDA180427C002550002018-04-24 11:34AM EDT255.000.030.000.000.00-38025.00%
NVDA180427C002575002018-04-24 2:28PM EDT257.500.020.000.000.00-19025.00%
NVDA180427C002600002018-04-24 2:28PM EDT260.000.010.000.000.00-61050.00%
NVDA180427C002625002018-04-20 2:27PM EDT262.500.030.000.09-0.11-78.57%3537778.13%
NVDA180427C002650002018-04-19 1:13PM EDT265.000.020.000.100.00-1121283.20%
NVDA180427C002675002018-04-19 10:42AM EDT267.500.040.010.120.00-19589.84%
NVDA180427C002700002018-04-24 11:29AM EDT270.000.010.000.000.00-1050.00%
NVDA180427C002725002018-04-18 3:46PM EDT272.500.040.000.120.00-43696.09%
NVDA180427C002750002018-04-20 10:30AM EDT275.000.030.000.08-0.10-76.92%149995.31%
NVDA180427C002775002018-04-23 9:37AM EDT277.500.080.000.000.00-1050.00%
NVDA180427C002800002018-04-17 2:50PM EDT280.000.030.000.110.00-4397105.86%
NVDA180427C002825002018-04-16 11:03AM EDT282.500.030.000.100.00-7335108.20%
NVDA180427C002850002018-04-17 3:53PM EDT285.000.030.000.100.00-2102111.72%
NVDA180427C002900002018-04-17 9:30AM EDT290.000.210.000.120.00-133120.70%
NVDA180427C002950002018-04-02 11:35AM EDT295.000.080.000.130.00-220128.52%
NVDA180427C003000002018-04-23 9:30AM EDT300.000.040.000.000.00-3050.00%
NVDA180427C003050002018-04-02 1:07PM EDT305.000.040.000.110.00-55138.67%
NVDA180427C003100002018-04-17 1:48PM EDT310.000.010.000.080.00-112139.84%
NVDA180427C003150002018-04-23 9:45AM EDT315.000.010.000.000.00-1050.00%
NVDA180427C003200002018-04-04 9:30AM EDT320.000.070.010.13+0.04+133.33%113160.94%
NVDA180427C003300002018-04-24 9:37AM EDT330.000.010.000.000.00-1050.00%
Ventaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA180427P001550002018-04-24 2:27PM EDT155.000.020.000.000.00-1050.00%
NVDA180427P001600002018-04-23 2:13PM EDT160.000.010.000.000.00-92050.00%
NVDA180427P001650002018-04-23 12:20PM EDT165.000.010.000.000.00-22050.00%
NVDA180427P001700002018-04-23 12:33PM EDT170.000.010.000.000.00-11050.00%
NVDA180427P001750002018-04-23 11:06AM EDT175.000.010.000.000.00-1050.00%
NVDA180427P001800002018-04-24 10:45AM EDT180.000.050.000.000.00-1050.00%
NVDA180427P001850002018-04-23 3:59PM EDT185.000.050.000.000.00-30050.00%
NVDA180427P001875002018-04-23 3:04PM EDT187.500.050.000.000.00-24050.00%
NVDA180427P001900002018-04-24 3:51PM EDT190.000.060.000.000.00-195050.00%
NVDA180427P001925002018-04-24 3:59PM EDT192.500.100.000.000.00-62025.00%
NVDA180427P001950002018-04-24 3:49PM EDT195.000.110.000.000.00-469025.00%
NVDA180427P001975002018-04-24 3:56PM EDT197.500.140.000.000.00-282025.00%
NVDA180427P002000002018-04-24 3:55PM EDT200.000.190.000.000.00-959025.00%
NVDA180427P002025002018-04-24 3:59PM EDT202.500.260.000.000.00-186025.00%
NVDA180427P002050002018-04-24 3:59PM EDT205.000.350.000.000.00-884025.00%
NVDA180427P002075002018-04-24 3:57PM EDT207.500.530.000.000.00-995012.50%
NVDA180427P002100002018-04-24 3:59PM EDT210.000.710.000.000.00-3,250012.50%
NVDA180427P002125002018-04-24 3:58PM EDT212.501.130.000.000.00-1,486012.50%
NVDA180427P002150002018-04-24 3:58PM EDT215.001.640.000.000.00-4,57406.25%
NVDA180427P002175002018-04-24 3:59PM EDT217.502.290.000.000.00-1,80506.25%
NVDA180427P002200002018-04-24 3:59PM EDT220.003.150.000.000.00-6,09701.56%
NVDA180427P002225002018-04-24 3:55PM EDT222.504.400.000.000.00-2,80100.00%
NVDA180427P002250002018-04-24 3:59PM EDT225.005.800.000.000.00-3,63000.00%
NVDA180427P002275002018-04-24 3:55PM EDT227.507.400.000.000.00-1,26400.00%
NVDA180427P002300002018-04-24 3:59PM EDT230.009.450.000.000.00-1,36300.00%
NVDA180427P002325002018-04-24 3:53PM EDT232.5011.340.000.000.00-13600.00%
NVDA180427P002350002018-04-24 3:57PM EDT235.0014.150.000.000.00-30300.00%
NVDA180427P002375002018-04-24 3:51PM EDT237.5015.950.000.000.00-8900.00%
NVDA180427P002400002018-04-24 3:53PM EDT240.0018.600.000.000.00-49700.00%
NVDA180427P002425002018-04-24 3:51PM EDT242.5020.850.000.000.00-37100.00%
NVDA180427P002450002018-04-24 3:26PM EDT245.0023.930.000.000.00-15100.00%
NVDA180427P002475002018-04-24 12:54PM EDT247.5027.050.000.000.00-9800.00%
NVDA180427P002500002018-04-24 3:36PM EDT250.0029.600.000.000.00-9100.00%
NVDA180427P002525002018-04-24 3:46PM EDT252.5032.250.000.000.00-2200.00%
NVDA180427P002550002018-04-24 2:31PM EDT255.0035.350.000.000.00-3300.00%
NVDA180427P002575002018-04-25 2:33AM EDT257.5032.600.000.000.00-100.00%
NVDA180427P002600002018-04-23 9:57AM EDT260.0031.100.000.000.00-100.00%
NVDA180427P002700002018-03-28 10:26AM EDT270.0046.8542.6544.300.00-10100.00%
NVDA180427P002750002018-03-19 3:43PM EDT275.0037.1541.6045.200.00-13230.00%
NVDA180427P002800002018-03-19 3:10PM EDT280.0042.3546.3549.800.00-1270.00%
NVDA180427P002825002018-03-16 9:54AM EDT282.5034.5748.7052.400.00-110.00%
NVDA180427P002900002018-03-29 11:47PM EDT290.0057.5274.0076.000.00-100308.01%
NVDA180427P003000002018-03-26 11:23AM EDT300.0062.2071.9574.550.00-110.00%
NVDA180427P003150002018-03-20 2:07PM EDT315.0067.2080.9583.750.00-110.00%
NVDA180427P003200002018-04-25 2:33AM EDT320.0092.850.000.000.00-1000.00%
NVDA180427P003250002018-04-25 2:33AM EDT325.00105.100.000.000.00-100.00%
NVDA180427P003300002018-04-25 2:33AM EDT330.00105.650.000.000.00-200.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines