NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara27 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA180427C00170000 | 2018-04-13 9:40AM EDT | 170.00 | 63.75 | 60.95 | 61.90 | -1.22 | -1.88% | 16 | 11 | 413.14% |
| NVDA180427C00180000 | 2018-04-18 11:04AM EDT | 180.00 | 56.84 | 47.85 | 49.70 | 0.00 | - | 2 | 28 | 310.89% |
| NVDA180427C00185000 | 2018-04-23 1:24PM EDT | 185.00 | 40.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA180427C00190000 | 2018-04-24 2:52PM EDT | 190.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA180427C00192500 | 2018-04-23 12:58PM EDT | 192.50 | 33.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA180427C00195000 | 2018-04-20 10:50AM EDT | 195.00 | 35.94 | 33.10 | 34.60 | +3.54 | +10.93% | 2 | 15 | 236.72% |
| NVDA180427C00197500 | 2018-04-24 2:02PM EDT | 197.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA180427C00200000 | 2018-04-24 3:53PM EDT | 200.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA180427C00205000 | 2018-04-24 3:51PM EDT | 205.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA180427C00207500 | 2018-04-24 3:23PM EDT | 207.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA180427C00210000 | 2018-04-24 3:07PM EDT | 210.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NVDA180427C00212500 | 2018-04-24 3:59PM EDT | 212.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA180427C00215000 | 2018-04-24 3:57PM EDT | 215.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 0.00% |
| NVDA180427C00217500 | 2018-04-24 3:53PM EDT | 217.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| NVDA180427C00220000 | 2018-04-24 3:59PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| NVDA180427C00222500 | 2018-04-24 3:59PM EDT | 222.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,576 | 0 | 1.56% |
| NVDA180427C00225000 | 2018-04-24 3:59PM EDT | 225.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4,853 | 0 | 6.25% |
| NVDA180427C00227500 | 2018-04-24 3:59PM EDT | 227.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,577 | 0 | 6.25% |
| NVDA180427C00230000 | 2018-04-24 3:59PM EDT | 230.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8,266 | 0 | 12.50% |
| NVDA180427C00232500 | 2018-04-24 3:55PM EDT | 232.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,470 | 0 | 12.50% |
| NVDA180427C00235000 | 2018-04-24 3:59PM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,330 | 0 | 12.50% |
| NVDA180427C00237500 | 2018-04-24 3:56PM EDT | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,093 | 0 | 12.50% |
| NVDA180427C00240000 | 2018-04-24 3:59PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,869 | 0 | 25.00% |
| NVDA180427C00242500 | 2018-04-24 3:43PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 25.00% |
| NVDA180427C00245000 | 2018-04-24 3:58PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 25.00% |
| NVDA180427C00247500 | 2018-04-24 3:27PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| NVDA180427C00250000 | 2018-04-24 3:59PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 25.00% |
| NVDA180427C00252500 | 2018-04-24 12:58PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA180427C00255000 | 2018-04-24 11:34AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NVDA180427C00257500 | 2018-04-24 2:28PM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA180427C00260000 | 2018-04-24 2:28PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NVDA180427C00262500 | 2018-04-20 2:27PM EDT | 262.50 | 0.03 | 0.00 | 0.09 | -0.11 | -78.57% | 35 | 377 | 78.13% |
| NVDA180427C00265000 | 2018-04-19 1:13PM EDT | 265.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 212 | 83.20% |
| NVDA180427C00267500 | 2018-04-19 10:42AM EDT | 267.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 95 | 89.84% |
| NVDA180427C00270000 | 2018-04-24 11:29AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA180427C00272500 | 2018-04-18 3:46PM EDT | 272.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 4 | 36 | 96.09% |
| NVDA180427C00275000 | 2018-04-20 10:30AM EDT | 275.00 | 0.03 | 0.00 | 0.08 | -0.10 | -76.92% | 1 | 499 | 95.31% |
| NVDA180427C00277500 | 2018-04-23 9:37AM EDT | 277.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA180427C00280000 | 2018-04-17 2:50PM EDT | 280.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 397 | 105.86% |
| NVDA180427C00282500 | 2018-04-16 11:03AM EDT | 282.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 73 | 35 | 108.20% |
| NVDA180427C00285000 | 2018-04-17 3:53PM EDT | 285.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 102 | 111.72% |
| NVDA180427C00290000 | 2018-04-17 9:30AM EDT | 290.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | 1 | 33 | 120.70% |
| NVDA180427C00295000 | 2018-04-02 11:35AM EDT | 295.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 20 | 128.52% |
| NVDA180427C00300000 | 2018-04-23 9:30AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA180427C00305000 | 2018-04-02 1:07PM EDT | 305.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 138.67% |
| NVDA180427C00310000 | 2018-04-17 1:48PM EDT | 310.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 139.84% |
| NVDA180427C00315000 | 2018-04-23 9:45AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA180427C00320000 | 2018-04-04 9:30AM EDT | 320.00 | 0.07 | 0.01 | 0.13 | +0.04 | +133.33% | 1 | 13 | 160.94% |
| NVDA180427C00330000 | 2018-04-24 9:37AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ventaspara27 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA180427P00155000 | 2018-04-24 2:27PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA180427P00160000 | 2018-04-23 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA180427P00165000 | 2018-04-23 12:20PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA180427P00170000 | 2018-04-23 12:33PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA180427P00175000 | 2018-04-23 11:06AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA180427P00180000 | 2018-04-24 10:45AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA180427P00185000 | 2018-04-23 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA180427P00187500 | 2018-04-23 3:04PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA180427P00190000 | 2018-04-24 3:51PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| NVDA180427P00192500 | 2018-04-24 3:59PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA180427P00195000 | 2018-04-24 3:49PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 25.00% |
| NVDA180427P00197500 | 2018-04-24 3:56PM EDT | 197.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| NVDA180427P00200000 | 2018-04-24 3:55PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 25.00% |
| NVDA180427P00202500 | 2018-04-24 3:59PM EDT | 202.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| NVDA180427P00205000 | 2018-04-24 3:59PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 25.00% |
| NVDA180427P00207500 | 2018-04-24 3:57PM EDT | 207.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 12.50% |
| NVDA180427P00210000 | 2018-04-24 3:59PM EDT | 210.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,250 | 0 | 12.50% |
| NVDA180427P00212500 | 2018-04-24 3:58PM EDT | 212.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,486 | 0 | 12.50% |
| NVDA180427P00215000 | 2018-04-24 3:58PM EDT | 215.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 6.25% |
| NVDA180427P00217500 | 2018-04-24 3:59PM EDT | 217.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 6.25% |
| NVDA180427P00220000 | 2018-04-24 3:59PM EDT | 220.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6,097 | 0 | 1.56% |
| NVDA180427P00222500 | 2018-04-24 3:55PM EDT | 222.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,801 | 0 | 0.00% |
| NVDA180427P00225000 | 2018-04-24 3:59PM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,630 | 0 | 0.00% |
| NVDA180427P00227500 | 2018-04-24 3:55PM EDT | 227.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 0.00% |
| NVDA180427P00230000 | 2018-04-24 3:59PM EDT | 230.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 0.00% |
| NVDA180427P00232500 | 2018-04-24 3:53PM EDT | 232.50 | 11.34 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA180427P00235000 | 2018-04-24 3:57PM EDT | 235.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| NVDA180427P00237500 | 2018-04-24 3:51PM EDT | 237.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA180427P00240000 | 2018-04-24 3:53PM EDT | 240.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.00% |
| NVDA180427P00242500 | 2018-04-24 3:51PM EDT | 242.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| NVDA180427P00245000 | 2018-04-24 3:26PM EDT | 245.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| NVDA180427P00247500 | 2018-04-24 12:54PM EDT | 247.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA180427P00250000 | 2018-04-24 3:36PM EDT | 250.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA180427P00252500 | 2018-04-24 3:46PM EDT | 252.50 | 32.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA180427P00255000 | 2018-04-24 2:31PM EDT | 255.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA180427P00257500 | 2018-04-25 2:33AM EDT | 257.50 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA180427P00260000 | 2018-04-23 9:57AM EDT | 260.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA180427P00270000 | 2018-03-28 10:26AM EDT | 270.00 | 46.85 | 42.65 | 44.30 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA180427P00275000 | 2018-03-19 3:43PM EDT | 275.00 | 37.15 | 41.60 | 45.20 | 0.00 | - | 13 | 23 | 0.00% |
| NVDA180427P00280000 | 2018-03-19 3:10PM EDT | 280.00 | 42.35 | 46.35 | 49.80 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA180427P00282500 | 2018-03-16 9:54AM EDT | 282.50 | 34.57 | 48.70 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA180427P00290000 | 2018-03-29 11:47PM EDT | 290.00 | 57.52 | 74.00 | 76.00 | 0.00 | - | 10 | 0 | 308.01% |
| NVDA180427P00300000 | 2018-03-26 11:23AM EDT | 300.00 | 62.20 | 71.95 | 74.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA180427P00315000 | 2018-03-20 2:07PM EDT | 315.00 | 67.20 | 80.95 | 83.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA180427P00320000 | 2018-04-25 2:33AM EDT | 320.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA180427P00325000 | 2018-04-25 2:33AM EDT | 325.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA180427P00330000 | 2018-04-25 2:33AM EDT | 330.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
