NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara22 de noviembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA191122C00120000 | 2019-11-18 11:32AM EST | 120.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA191122C00130000 | 2019-11-20 10:08AM EST | 130.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA191122C00135000 | 2019-10-11 8:35AM EST | 135.00 | 54.00 | 66.70 | 70.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA191122C00140000 | 2019-11-14 2:22PM EST | 140.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 0.00% |
| NVDA191122C00148000 | 2019-10-21 10:42AM EST | 148.00 | 61.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA191122C00149000 | 2019-10-03 8:41AM EST | 149.00 | 28.73 | 51.50 | 55.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA191122C00150000 | 2019-11-21 10:49AM EST | 150.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| NVDA191122C00152500 | 2019-10-24 10:13AM EST | 152.50 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA191122C00155000 | 2019-11-19 9:54AM EST | 155.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA191122C00157500 | 2019-11-07 1:42PM EST | 157.50 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA191122C00160000 | 2019-11-21 10:49AM EST | 160.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| NVDA191122C00162500 | 2019-10-25 12:23PM EST | 162.50 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA191122C00165000 | 2019-11-15 12:02PM EST | 165.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 100 | 94 | 0.00% |
| NVDA191122C00167500 | 2019-11-21 3:42PM EST | 167.50 | 42.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA191122C00170000 | 2019-11-20 10:52AM EST | 170.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 42 | 453 | 0.00% |
| NVDA191122C00172500 | 2019-11-18 10:19AM EST | 172.50 | 35.55 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| NVDA191122C00175000 | 2019-11-20 3:15PM EST | 175.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA191122C00177500 | 2019-11-21 10:57AM EST | 177.50 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA191122C00180000 | 2019-11-21 2:14PM EST | 180.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| NVDA191122C00182500 | 2019-11-21 2:52PM EST | 182.50 | 28.57 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| NVDA191122C00185000 | 2019-11-21 1:13PM EST | 185.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| NVDA191122C00187500 | 2019-11-21 3:03PM EST | 187.50 | 23.69 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| NVDA191122C00190000 | 2019-11-21 12:36PM EST | 190.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 35 | 279 | 0.00% |
| NVDA191122C00192500 | 2019-11-21 1:49PM EST | 192.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA191122C00195000 | 2019-11-21 12:37PM EST | 195.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 18 | 306 | 0.00% |
| NVDA191122C00197500 | 2019-11-21 3:58PM EST | 197.50 | 12.57 | 0.00 | 0.00 | 0.00 | - | 42 | 218 | 0.00% |
| NVDA191122C00200000 | 2019-11-21 3:53PM EST | 200.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 107 | 938 | 0.00% |
| NVDA191122C00202500 | 2019-11-21 3:59PM EST | 202.50 | 7.66 | 0.00 | 0.00 | 0.00 | - | 69 | 1,313 | 0.00% |
| NVDA191122C00205000 | 2019-11-21 3:59PM EST | 205.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1,009 | 2,667 | 0.00% |
| NVDA191122C00207500 | 2019-11-21 3:59PM EST | 207.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,272 | 2,395 | 0.00% |
| NVDA191122C00210000 | 2019-11-21 3:59PM EST | 210.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3,874 | 6,052 | 0.00% |
| NVDA191122C00212500 | 2019-11-21 3:59PM EST | 212.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8,169 | 4,203 | 6.25% |
| NVDA191122C00215000 | 2019-11-21 3:59PM EST | 215.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6,824 | 5,360 | 12.50% |
| NVDA191122C00217500 | 2019-11-21 3:58PM EST | 217.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,952 | 3,719 | 12.50% |
| NVDA191122C00220000 | 2019-11-21 3:59PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,739 | 4,819 | 25.00% |
| NVDA191122C00222500 | 2019-11-21 3:59PM EST | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 780 | 2,697 | 25.00% |
| NVDA191122C00225000 | 2019-11-21 3:52PM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 355 | 2,176 | 25.00% |
| NVDA191122C00227500 | 2019-11-21 1:26PM EST | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 775 | 25.00% |
| NVDA191122C00230000 | 2019-11-21 3:51PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 2,022 | 50.00% |
| NVDA191122C00232500 | 2019-11-21 3:41PM EST | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 758 | 50.00% |
| NVDA191122C00235000 | 2019-11-21 3:58PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,359 | 50.00% |
| NVDA191122C00237500 | 2019-11-21 12:21PM EST | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 50.00% |
| NVDA191122C00240000 | 2019-11-21 12:27PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 722 | 50.00% |
| NVDA191122C00245000 | 2019-11-20 1:39PM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 50.00% |
| NVDA191122C00250000 | 2019-11-21 9:36AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,273 | 50.00% |
| NVDA191122C00255000 | 2019-11-20 11:10AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 50.00% |
Ventaspara22 de noviembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA191122P00100000 | 2019-11-04 11:03AM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| NVDA191122P00110000 | 2019-10-17 10:10AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA191122P00115000 | 2019-10-18 11:20AM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA191122P00120000 | 2019-11-12 3:43PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
| NVDA191122P00125000 | 2019-10-31 12:54PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 50.00% |
| NVDA191122P00130000 | 2019-11-20 10:24AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| NVDA191122P00135000 | 2019-11-06 10:37AM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| NVDA191122P00140000 | 2019-11-21 2:22PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| NVDA191122P00145000 | 2019-11-13 1:53PM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| NVDA191122P00148000 | 2019-11-07 1:08PM EST | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA191122P00149000 | 2019-11-14 3:36PM EST | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 50.00% |
| NVDA191122P00150000 | 2019-11-20 12:33PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 662 | 50.00% |
| NVDA191122P00152500 | 2019-11-13 12:58PM EST | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA191122P00155000 | 2019-11-14 3:59PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 168 | 50.00% |
| NVDA191122P00157500 | 2019-11-20 2:34PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 269 | 50.00% |
| NVDA191122P00160000 | 2019-11-20 1:48PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 50.00% |
| NVDA191122P00162500 | 2019-11-19 1:44PM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 50.00% |
| NVDA191122P00165000 | 2019-11-19 11:07AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 50.00% |
| NVDA191122P00167500 | 2019-11-21 3:44PM EST | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 304 | 50.00% |
| NVDA191122P00170000 | 2019-11-20 1:40PM EST | 170.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 230 | 4,056 | 134.38% |
| NVDA191122P00172500 | 2019-11-21 3:43PM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 955 | 50.00% |
| NVDA191122P00175000 | 2019-11-21 12:28PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 740 | 50.00% |
| NVDA191122P00177500 | 2019-11-21 1:49PM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 50.00% |
| NVDA191122P00180000 | 2019-11-21 3:35PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 903 | 50.00% |
| NVDA191122P00182500 | 2019-11-21 1:50PM EST | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 638 | 50.00% |
| NVDA191122P00185000 | 2019-11-21 2:41PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 922 | 50.00% |
| NVDA191122P00187500 | 2019-11-21 3:48PM EST | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 709 | 50.00% |
| NVDA191122P00190000 | 2019-11-21 3:41PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 1,845 | 50.00% |
| NVDA191122P00192500 | 2019-11-21 3:52PM EST | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 796 | 50.00% |
| NVDA191122P00195000 | 2019-11-21 3:57PM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,089 | 2,809 | 25.00% |
| NVDA191122P00197500 | 2019-11-21 3:58PM EST | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 428 | 3,203 | 25.00% |
| NVDA191122P00200000 | 2019-11-21 3:59PM EST | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,417 | 3,752 | 25.00% |
| NVDA191122P00202500 | 2019-11-21 3:59PM EST | 202.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,810 | 4,200 | 12.50% |
| NVDA191122P00205000 | 2019-11-21 3:59PM EST | 205.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,280 | 4,389 | 12.50% |
| NVDA191122P00207500 | 2019-11-21 3:59PM EST | 207.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,277 | 3,358 | 6.25% |
| NVDA191122P00210000 | 2019-11-21 3:59PM EST | 210.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3,934 | 3,195 | 0.78% |
| NVDA191122P00212500 | 2019-11-21 3:53PM EST | 212.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,093 | 946 | 0.00% |
| NVDA191122P00215000 | 2019-11-21 3:38PM EST | 215.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 223 | 368 | 0.00% |
| NVDA191122P00217500 | 2019-11-21 12:03PM EST | 217.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 110 | 183 | 0.00% |
| NVDA191122P00220000 | 2019-11-21 12:50PM EST | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 50 | 534 | 0.00% |
| NVDA191122P00222500 | 2019-11-21 1:21PM EST | 222.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 34 | 118 | 0.00% |
| NVDA191122P00225000 | 2019-11-21 1:14PM EST | 225.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 68 | 107 | 0.00% |
| NVDA191122P00227500 | 2019-11-20 1:10PM EST | 227.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA191122P00230000 | 2019-11-19 10:44AM EST | 230.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA191122P00232500 | 2019-11-18 3:59PM EST | 232.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA191122P00235000 | 2019-11-20 1:39PM EST | 235.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA191122P00237500 | 2019-11-11 12:05AM EST | 237.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA191122P00240000 | 2019-11-18 12:11AM EST | 240.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA191122P00245000 | 2019-11-11 9:30AM EST | 245.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |