Mercados españoles abiertos en 3 hrs 58 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,62-12,03 (-5,91%)
Al cierre: 04:00PM EST
191,40 -0,22 (-0,11%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230203C000700002023-01-30 3:59PM EST70.00121.70121.00124.05-12.90-9.58%252535.16%
NVDA230203C000850002023-01-27 1:10PM EST85.00118.42106.00109.050.00-33440.63%
NVDA230203C000950002023-01-26 2:42PM EST95.00102.3194.2599.100.00-10258.59%
NVDA230203C001000002023-01-27 10:21AM EST100.00100.2589.2594.100.00-11241.41%
NVDA230203C001050002023-01-24 11:28AM EST105.0086.7184.2589.100.00-46224.22%
NVDA230203C001100002023-01-27 1:07PM EST110.0093.2580.3584.100.00-13292.19%
NVDA230203C001150002023-01-20 1:04PM EST115.0060.1774.2579.100.00-22192.97%
NVDA230203C001200002023-01-27 9:50AM EST120.0078.2871.0074.100.00-2023273.93%
NVDA230203C001250002023-01-27 3:59PM EST125.0078.9165.7569.100.00-4242246.29%
NVDA230203C001290002023-01-27 10:32AM EST129.0072.3061.7565.100.00-210230.86%
NVDA230203C001300002023-01-30 1:17PM EST130.0065.7161.0564.10-9.29-12.39%23122235.45%
NVDA230203C001310002023-01-06 10:11AM EST131.0016.0558.2563.100.00-13147.66%
NVDA230203C001320002023-01-25 12:59PM EST132.0056.9057.2562.100.00-27144.92%
NVDA230203C001330002023-01-30 11:07AM EST133.0062.7056.2561.10-4.66-6.92%39142.19%
NVDA230203C001340002023-01-11 10:20AM EST134.0025.8157.0060.100.00-29218.85%
NVDA230203C001350002023-01-30 1:04PM EST135.0059.4055.3559.10-8.75-12.84%487196.88%
NVDA230203C001360002023-01-06 9:48AM EST136.0012.2055.0058.100.00-11211.33%
NVDA230203C001370002023-01-27 1:04PM EST137.0066.8052.3057.100.00-14137.89%
NVDA230203C001380002023-01-30 2:26PM EST138.0056.2053.1056.15-7.33-11.54%2122207.52%
NVDA230203C001390002023-01-30 10:22AM EST139.0058.9151.7555.15-6.79-10.33%218195.41%
NVDA230203C001400002023-01-27 3:37PM EST140.0059.6551.1054.15-5.15-7.95%1112200.10%
NVDA230203C001410002023-01-25 9:56AM EST141.0049.5949.9053.150.00-447191.80%
NVDA230203C001420002023-01-30 3:06PM EST142.0052.2448.7552.15-10.71-17.01%565184.67%
NVDA230203C001430002023-01-27 3:14PM EST143.0061.2547.7551.150.00-1786181.15%
NVDA230203C001440002023-01-30 12:18PM EST144.0051.4947.1050.15-9.67-15.81%2148185.45%
NVDA230203C001450002023-01-30 2:20PM EST145.0049.0045.6549.15-11.22-18.63%5354171.78%
NVDA230203C001460002023-01-27 9:56AM EST146.0053.2545.1048.150.00-1135178.22%
NVDA230203C001470002023-01-27 10:31AM EST147.0054.1044.1047.150.00-1167174.71%
NVDA230203C001480002023-01-30 12:11PM EST148.0048.4441.3044.15-8.43-14.82%3307148.83%
NVDA230203C001490002023-01-27 12:52PM EST149.0054.0041.8045.150.00-1176161.33%
NVDA230203C001500002023-01-30 12:55PM EST150.0045.0841.0044.15-9.63-17.60%22561162.01%
NVDA230203C001525002023-01-30 1:59PM EST152.5041.6238.6041.65-10.32-19.87%4427155.27%
NVDA230203C001550002023-01-30 3:16PM EST155.0038.1036.1039.15-11.09-22.55%9586146.53%
NVDA230203C001575002023-01-30 3:15PM EST157.5035.7233.6536.70-11.03-23.59%14545139.60%
NVDA230203C001600002023-01-30 3:27PM EST160.0032.7330.8534.20-11.27-25.61%29922125.88%
NVDA230203C001625002023-01-30 3:18PM EST162.5030.4528.7031.75-12.15-28.52%32861123.83%
NVDA230203C001650002023-01-30 3:55PM EST165.0027.7926.0029.30-11.21-28.74%47876112.94%
NVDA230203C001675002023-01-30 3:30PM EST167.5025.0023.8526.85-11.43-31.38%47988109.91%
NVDA230203C001700002023-01-30 3:59PM EST170.0022.2021.4522.95-11.68-34.47%2011,89482.18%
NVDA230203C001725002023-01-30 3:50PM EST172.5020.7319.4520.15-11.21-35.10%171,83177.59%
NVDA230203C001750002023-01-30 2:51PM EST175.0019.6516.8019.60-9.74-33.14%382,17290.82%
NVDA230203C001775002023-01-30 3:43PM EST177.5016.1015.0515.80-10.85-40.26%484,14075.83%
NVDA230203C001800002023-01-30 3:59PM EST180.0013.1613.0513.90-11.31-46.22%2724,07676.64%
NVDA230203C001825002023-01-30 3:59PM EST182.5011.2011.2011.40-11.24-50.09%2211,68171.68%
NVDA230203C001850002023-01-30 3:59PM EST185.009.498.609.60-10.03-51.38%3822,10965.19%
NVDA230203C001875002023-01-30 3:59PM EST187.507.857.757.95-9.80-55.52%3061,44270.09%
NVDA230203C001900002023-01-30 3:59PM EST190.006.406.306.50-9.00-58.44%1,6442,68469.70%
NVDA230203C001925002023-01-30 3:59PM EST192.505.155.055.35-8.20-61.42%3,0961,46370.19%
NVDA230203C001950002023-01-30 3:59PM EST195.004.043.954.10-7.56-65.17%9,3281,79568.80%
NVDA230203C001975002023-01-30 3:59PM EST197.503.123.053.20-6.68-68.16%8,5031,03468.68%
NVDA230203C002000002023-01-30 3:59PM EST200.002.372.352.45-5.83-71.10%23,0684,62768.80%
NVDA230203C002025002023-01-30 3:59PM EST202.501.791.751.86-5.06-73.87%5,5363,37068.77%
NVDA230203C002050002023-01-30 3:59PM EST205.001.321.291.33-4.28-76.43%19,3493,40868.26%
NVDA230203C002075002023-01-30 3:59PM EST207.500.970.940.99-3.63-78.91%5,9834,94368.60%
NVDA230203C002100002023-01-30 3:59PM EST210.000.700.670.70-2.97-80.93%13,9075,03568.46%
NVDA230203C002125002023-01-30 3:59PM EST212.500.500.480.53-2.49-83.28%3,2182,78369.24%
NVDA230203C002150002023-01-30 3:59PM EST215.000.360.340.36-1.73-82.78%4,5292,29369.19%
NVDA230203C002175002023-01-30 3:58PM EST217.500.260.240.27-1.56-85.71%2,43078670.02%
NVDA230203C002200002023-01-30 3:59PM EST220.000.190.170.19-1.22-86.52%5,3222,72270.51%
NVDA230203C002225002023-01-30 3:59PM EST222.500.130.120.14-0.94-87.85%2,0211,26671.29%
NVDA230203C002250002023-01-30 3:58PM EST225.000.110.100.11-0.71-86.59%2,2611,23273.24%
NVDA230203C002275002023-01-30 3:57PM EST227.500.080.060.08-0.52-86.67%70489473.24%
NVDA230203C002300002023-01-30 3:55PM EST230.000.060.050.06-0.43-87.76%2,1152,26275.00%
NVDA230203C002325002023-01-30 3:50PM EST232.500.060.030.05-0.29-82.86%38734975.78%
NVDA230203C002350002023-01-30 3:36PM EST235.000.030.030.04-0.27-90.00%4961,58678.13%
NVDA230203C002400002023-01-30 3:59PM EST240.000.020.020.03-0.15-88.24%1,6881,05982.03%
NVDA230203C002450002023-01-30 3:59PM EST245.000.020.010.03-0.09-81.82%36056986.72%
NVDA230203C002500002023-01-30 3:29PM EST250.000.010.000.02-0.06-85.71%7842,02787.50%
NVDA230203C002550002023-01-30 2:50PM EST255.000.010.000.05-0.04-80.00%108659101.56%
NVDA230203C002600002023-01-30 11:07AM EST260.000.010.000.01-0.02-66.67%4937193.75%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230203P000700002023-01-13 11:11AM EST70.000.010.000.010.00-175293.75%
NVDA230203P000750002023-01-13 10:02AM EST75.000.010.000.030.00-1020300.00%
NVDA230203P000800002023-01-09 3:00PM EST80.000.020.004.300.00-424562.50%
NVDA230203P000850002023-01-17 2:38PM EST85.000.010.004.300.00-209417528.03%
NVDA230203P000900002023-01-17 2:45PM EST90.000.010.000.040.00-375449250.00%
NVDA230203P000950002023-01-30 9:33AM EST95.000.010.000.010.00-698206.25%
NVDA230203P001000002023-01-24 9:32AM EST100.000.010.001.210.00-3491335.74%
NVDA230203P001050002023-01-25 1:42PM EST105.000.010.000.010.00-1265181.25%
NVDA230203P001100002023-01-30 9:42AM EST110.000.010.000.040.00-11,584187.50%
NVDA230203P001150002023-01-30 11:08AM EST115.000.010.000.010.00-1670156.25%
NVDA230203P001200002023-01-27 11:57AM EST120.000.010.000.010.00-1941,403143.75%
NVDA230203P001250002023-01-27 3:06PM EST125.000.010.000.010.00-146737131.25%
NVDA230203P001290002023-01-30 2:00PM EST129.000.010.000.050.00-4386140.63%
NVDA230203P001300002023-01-30 3:47PM EST130.000.010.000.010.00-52,658118.75%
NVDA230203P001310002023-01-27 2:05PM EST131.000.010.000.010.00-131187115.63%
NVDA230203P001320002023-01-30 11:21AM EST132.000.010.000.010.00-3500115.63%
NVDA230203P001330002023-01-30 9:50AM EST133.000.010.000.010.00-1220112.50%
NVDA230203P001340002023-01-30 10:23AM EST134.000.010.000.010.00-1021,398109.38%
NVDA230203P001350002023-01-30 12:56PM EST135.000.010.000.01-0.01-50.00%33722109.38%
NVDA230203P001360002023-01-30 1:21PM EST136.000.010.004.300.00-1255259.52%
NVDA230203P001370002023-01-27 2:12PM EST137.000.020.000.010.00-1135103.13%
NVDA230203P001380002023-01-30 2:00PM EST138.000.010.004.30-0.01-50.00%6355250.93%
NVDA230203P001390002023-01-30 10:40AM EST139.000.010.003.15-0.01-50.00%104698227.00%
NVDA230203P001400002023-01-30 3:29PM EST140.000.010.010.02-0.01-50.00%6842,378107.81%
NVDA230203P001410002023-01-30 3:14PM EST141.000.010.000.02-0.01-50.00%3311,130101.56%
NVDA230203P001420002023-01-30 3:05PM EST142.000.010.014.30-0.02-66.67%45305234.18%
NVDA230203P001430002023-01-30 2:09PM EST143.000.020.000.020.00-7059796.88%
NVDA230203P001440002023-01-30 3:55PM EST144.000.020.010.04-0.01-33.33%10724103.91%
NVDA230203P001450002023-01-30 3:42PM EST145.000.020.010.030.00-13997599.22%
NVDA230203P001460002023-01-30 12:12PM EST146.000.020.014.30-0.01-33.33%27488217.58%
NVDA230203P001470002023-01-30 3:35PM EST147.000.020.010.030.00-16875495.31%
NVDA230203P001480002023-01-30 2:31PM EST148.000.020.020.04-0.01-33.33%119,75696.88%
NVDA230203P001490002023-01-30 3:19PM EST149.000.020.020.03-0.01-33.33%611,07392.97%
NVDA230203P001500002023-01-30 3:59PM EST150.000.030.030.27-0.01-25.00%61110,534114.06%
NVDA230203P001525002023-01-30 3:44PM EST152.500.030.030.80-0.01-25.00%250828128.03%
NVDA230203P001550002023-01-30 3:56PM EST155.000.050.040.05+0.01+25.00%7181,33785.16%
NVDA230203P001575002023-01-30 3:59PM EST157.500.060.050.07+0.01+20.00%2911,44782.42%
NVDA230203P001600002023-01-30 3:59PM EST160.000.090.080.09+0.03+50.00%1,7282,40780.47%
NVDA230203P001625002023-01-30 3:59PM EST162.500.120.040.12+0.04+50.00%3261,31473.83%
NVDA230203P001650002023-01-30 3:59PM EST165.000.180.120.20+0.08+80.00%2,6422,53875.59%
NVDA230203P001675002023-01-30 3:59PM EST167.500.250.230.25+0.13+108.33%2,2062,51974.51%
NVDA230203P001700002023-01-30 3:59PM EST170.000.350.330.36+0.21+150.00%6,0783,64772.95%
NVDA230203P001725002023-01-30 3:59PM EST172.500.510.490.52+0.31+155.00%2,4002,35671.88%
NVDA230203P001750002023-01-30 3:59PM EST175.000.740.670.75+0.49+196.00%6,7246,26270.41%
NVDA230203P001775002023-01-30 3:59PM EST177.501.041.031.09+0.70+205.88%6,6373,90370.61%
NVDA230203P001800002023-01-30 3:59PM EST180.001.491.441.49+1.02+217.02%10,6836,05169.60%
NVDA230203P001825002023-01-30 3:59PM EST182.502.001.962.07+1.37+217.46%3,3582,29669.04%
NVDA230203P001850002023-01-30 3:59PM EST185.002.752.662.75+1.89+219.77%9,3144,24468.43%
NVDA230203P001875002023-01-30 3:59PM EST187.503.603.553.65+2.45+213.04%5,8622,65168.38%
NVDA230203P001900002023-01-30 3:59PM EST190.004.704.554.70+3.14+201.28%24,4528,23267.72%
NVDA230203P001925002023-01-30 3:59PM EST192.505.895.805.95+3.82+184.54%7,4551,86867.63%
NVDA230203P001950002023-01-30 3:59PM EST195.007.307.207.40+4.59+169.37%18,0295,16367.46%
NVDA230203P001975002023-01-30 3:59PM EST197.508.908.759.00+5.40+154.29%9,1311,77266.92%
NVDA230203P002000002023-01-30 3:59PM EST200.0010.6010.5010.70+6.20+140.91%6,1132,55766.16%
NVDA230203P002025002023-01-30 3:58PM EST202.5012.5012.4012.65+6.99+126.86%9511,45766.11%
NVDA230203P002050002023-01-30 3:58PM EST205.0014.5514.4014.75+7.72+113.03%1,7502,02566.06%
NVDA230203P002075002023-01-30 3:59PM EST207.5016.8515.3517.20+8.60+104.24%23422553.66%
NVDA230203P002100002023-01-30 3:51PM EST210.0018.1518.5519.55+8.55+89.06%15631768.07%
NVDA230203P002125002023-01-30 1:34PM EST212.5018.5420.9022.20+6.92+59.55%218174.32%
NVDA230203P002150002023-01-30 3:57PM EST215.0023.7023.3524.00+10.15+74.91%22195366.80%
NVDA230203P002175002023-01-30 3:39PM EST217.5024.9024.1526.95+9.60+62.75%123097.46%
NVDA230203P002200002023-01-30 1:46PM EST220.0025.5526.1529.25+8.10+46.42%716898.05%
NVDA230203P002225002023-01-30 3:17PM EST222.5029.5228.6031.70+9.26+45.71%1014102.34%
NVDA230203P002250002023-01-30 3:21PM EST225.0031.8032.7034.10+10.80+51.43%495459.38%
NVDA230203P002275002023-01-25 11:52AM EST227.5038.0034.3036.550.00--1108.25%
NVDA230203P002300002023-01-30 3:12PM EST230.0036.5336.0540.85+9.98+37.59%111877.34%
NVDA230203P002325002023-01-30 1:54PM EST232.5038.4538.6042.05+9.88+34.58%11135.01%
NVDA230203P002350002023-01-30 10:03AM EST235.0035.7841.0044.50+5.78+19.27%43138.87%
NVDA230203P002400002023-01-24 10:56AM EST240.0049.1446.0050.850.00--087.50%
NVDA230203P002450002023-01-27 3:28PM EST245.0040.2551.0054.450.00-11157.62%
NVDA230203P002500002023-01-30 3:00PM EST250.0055.8056.2059.55+6.20+12.50%51170.61%