Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
121,39-0,81 (-0,66%)
Al cierre: 04:00PM EDT
121,30 -0,09 (-0,07%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221007C000700002022-09-21 2:44PM EDT70.0069.0050.5056.350.00--1318.65%
NVDA221007C000800002022-09-22 2:39PM EDT80.0044.7640.2546.350.00--1251.27%
NVDA221007C000900002022-09-29 2:52PM EDT90.0030.2530.6033.950.00-222157.42%
NVDA221007C000950002022-08-30 11:06AM EDT95.0059.6526.3027.450.00--1116.50%
NVDA221007C001000002022-09-30 2:43PM EDT100.0023.2521.0023.20+1.05+4.73%3334106.25%
NVDA221007C001050002022-09-28 3:29PM EDT105.0022.7516.0518.000.00-51282.81%
NVDA221007C001100002022-09-30 3:58PM EDT110.0012.2012.0012.60-1.15-8.61%846370.17%
NVDA221007C001150002022-09-30 3:57PM EDT115.008.208.058.20-1.25-13.23%19940963.97%
NVDA221007C001170002022-09-30 3:55PM EDT117.007.156.706.80-0.80-10.06%19423463.72%
NVDA221007C001180002022-09-30 3:57PM EDT118.006.106.006.10-1.25-17.01%49143662.55%
NVDA221007C001190002022-09-30 3:52PM EDT119.005.715.405.50-0.94-14.14%14710862.45%
NVDA221007C001200002022-09-30 3:59PM EDT120.004.854.754.90-1.18-19.57%1,15054961.38%
NVDA221007C001210002022-09-30 3:59PM EDT121.004.304.254.35-1.10-20.37%45452261.28%
NVDA221007C001220002022-09-30 3:59PM EDT122.003.813.703.80-1.04-21.44%1,80964360.21%
NVDA221007C001230002022-09-30 3:59PM EDT123.003.303.253.30-0.99-23.08%2,38264359.69%
NVDA221007C001240002022-09-30 3:59PM EDT124.002.812.792.84-0.99-26.05%3,34066758.79%
NVDA221007C001250002022-09-30 3:59PM EDT125.002.512.382.42-0.89-26.18%13,4113,15957.98%
NVDA221007C001260002022-09-30 3:59PM EDT126.002.061.992.05-0.90-30.41%2,78990157.08%
NVDA221007C001270002022-09-30 3:59PM EDT127.001.701.661.72-0.85-33.33%2,5771,25956.35%
NVDA221007C001280002022-09-30 3:59PM EDT128.001.431.401.43-0.79-35.59%4,0421,69555.91%
NVDA221007C001290002022-09-30 3:59PM EDT129.001.171.151.18-0.70-37.43%1,58976655.32%
NVDA221007C001300002022-09-30 3:59PM EDT130.000.950.920.96-0.67-41.36%10,4613,36254.54%
NVDA221007C001310002022-09-30 3:59PM EDT131.000.790.760.78-0.62-43.97%1,51666654.30%
NVDA221007C001320002022-09-30 3:58PM EDT132.000.630.620.63-0.55-46.61%5,6641,71754.05%
NVDA221007C001330002022-09-30 3:59PM EDT133.000.510.490.51-0.48-48.48%1,99063853.71%
NVDA221007C001340002022-09-30 3:59PM EDT134.000.400.400.41-0.42-51.22%1,67268453.66%
NVDA221007C001350002022-09-30 3:59PM EDT135.000.330.320.33-0.36-52.17%5,0414,55153.61%
NVDA221007C001360002022-09-30 3:59PM EDT136.000.260.250.26-0.32-55.17%7981,17053.32%
NVDA221007C001370002022-09-30 3:59PM EDT137.000.200.200.21-0.29-59.18%72855053.52%
NVDA221007C001380002022-09-30 3:59PM EDT138.000.170.160.18-0.22-56.41%66255853.91%
NVDA221007C001390002022-09-30 3:59PM EDT139.000.140.130.15-0.18-56.25%98147054.39%
NVDA221007C001400002022-09-30 3:59PM EDT140.000.110.110.12-0.17-60.71%3,9713,75354.79%
NVDA221007C001410002022-09-30 3:55PM EDT141.000.090.090.10-0.13-59.09%30853555.27%
NVDA221007C001420002022-09-30 3:56PM EDT142.000.070.070.09-0.12-63.16%22861155.86%
NVDA221007C001430002022-09-30 3:34PM EDT143.000.070.060.08-0.09-56.25%21721556.84%
NVDA221007C001440002022-09-30 3:49PM EDT144.000.070.050.07-0.07-50.00%30424357.42%
NVDA221007C001450002022-09-30 3:56PM EDT145.000.060.050.06-0.06-50.00%1,4812,46858.59%
NVDA221007C001500002022-09-30 3:49PM EDT150.000.030.020.04-0.03-50.00%1,0542,99463.28%
NVDA221007C001525002022-09-30 3:49PM EDT152.500.030.010.03-0.02-40.00%8791,10064.06%
NVDA221007C001550002022-09-30 2:36PM EDT155.000.020.020.03-0.01-33.33%691,49670.31%
NVDA221007C001600002022-09-30 1:18PM EDT160.000.020.010.020.00-571,65773.44%
NVDA221007C001650002022-09-30 9:55AM EDT165.000.010.010.020.00-175,63181.25%
NVDA221007C001700002022-09-30 3:00PM EDT170.000.010.000.01-0.01-50.00%192,14579.69%
NVDA221007C001750002022-09-30 1:42PM EDT175.000.010.000.010.00-51,19884.38%
NVDA221007C001800002022-09-29 12:22PM EDT180.000.010.000.010.00-2480490.63%
NVDA221007C001850002022-09-30 2:58PM EDT185.000.010.000.010.00-2878796.88%
NVDA221007C001900002022-09-29 10:26AM EDT190.000.010.000.010.00-1505103.13%
NVDA221007C001950002022-09-29 12:50PM EDT195.000.010.000.010.00-8405109.38%
NVDA221007C002000002022-09-29 1:14PM EDT200.000.010.000.010.00-4659112.50%
NVDA221007C002050002022-09-22 9:54AM EDT205.000.010.000.010.00-1375118.75%
NVDA221007C002100002022-09-22 9:54AM EDT210.000.010.000.010.00-1165125.00%
NVDA221007C002150002022-09-27 3:53PM EDT215.000.010.000.010.00-5459128.13%
NVDA221007C002200002022-09-27 12:30PM EDT220.000.010.000.010.00-2106131.25%
NVDA221007C002250002022-09-19 12:43PM EDT225.000.010.000.010.00-230137.50%
NVDA221007C002300002022-09-16 9:36AM EDT230.000.020.000.010.00-140143.75%
NVDA221007C002350002022-09-16 9:36AM EDT235.000.010.000.010.00-110146.88%
NVDA221007C002400002022-09-28 1:35PM EDT240.000.010.000.010.00-100109150.00%
NVDA221007C002450002022-09-19 12:33PM EDT245.000.010.000.010.00-16156.25%
NVDA221007C002500002022-09-01 3:35PM EDT250.000.030.000.010.00--7156.25%
NVDA221007C002550002022-09-22 1:27PM EDT255.000.010.000.010.00-100162.50%
NVDA221007C002600002022-09-14 11:00AM EDT260.000.010.000.010.00-1127165.63%
NVDA221007C002700002022-09-13 9:49AM EDT270.000.010.000.010.00-454175.00%
NVDA221007C002800002022-09-13 9:45AM EDT280.000.010.000.010.00-96198181.25%
NVDA221007C002900002022-09-13 9:49AM EDT290.000.010.000.010.00-100100187.50%
NVDA221007C003000002022-09-12 9:59AM EDT300.000.010.000.010.00--14193.75%
NVDA221007C003100002022-09-08 1:44PM EDT310.000.010.000.010.00-100200.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221007P000700002022-09-29 1:06PM EDT70.000.010.000.010.00-19281131.25%
NVDA221007P000750002022-09-29 12:51PM EDT75.000.010.000.010.00-38443112.50%
NVDA221007P000800002022-09-30 12:26PM EDT80.000.020.000.010.00-822,49898.44%
NVDA221007P000850002022-09-30 10:15AM EDT85.000.020.010.02-0.02-50.00%4058495.31%
NVDA221007P000900002022-09-30 2:04PM EDT90.000.030.020.03-0.04-57.14%2683,01286.72%
NVDA221007P000950002022-09-30 3:59PM EDT95.000.050.040.05-0.07-58.33%4301,85977.73%
NVDA221007P001000002022-09-30 3:59PM EDT100.000.110.100.11-0.14-56.00%1,1192,74771.68%
NVDA221007P001050002022-09-30 3:55PM EDT105.000.270.260.28-0.25-48.08%1,1861,09667.29%
NVDA221007P001100002022-09-30 3:58PM EDT110.000.710.680.70-0.36-33.64%2,1053,13464.11%
NVDA221007P001150002022-09-30 3:59PM EDT115.001.611.611.66-0.46-22.22%4,7453,75462.11%
NVDA221007P001170002022-09-30 3:59PM EDT117.002.192.182.24-0.42-16.09%1,28458361.23%
NVDA221007P001180002022-09-30 3:59PM EDT118.002.552.522.58-0.36-12.37%2,83965560.82%
NVDA221007P001190002022-09-30 3:59PM EDT119.002.952.892.96-0.35-10.61%84240360.35%
NVDA221007P001200002022-09-30 3:59PM EDT120.003.303.253.40-0.35-9.59%5,9922,94959.72%
NVDA221007P001210002022-09-30 3:59PM EDT121.003.763.703.85-0.31-7.62%1,3361,76059.28%
NVDA221007P001220002022-09-30 3:59PM EDT122.004.224.204.30-0.28-6.22%4,19059158.59%
NVDA221007P001230002022-09-30 3:59PM EDT123.004.754.704.80-0.20-4.04%11,85599257.67%
NVDA221007P001240002022-09-30 3:58PM EDT124.005.305.255.35-0.20-3.64%2,49176856.89%
NVDA221007P001250002022-09-30 3:59PM EDT125.005.905.805.95-0.15-2.48%4,0481,41255.86%
NVDA221007P001260002022-09-30 3:59PM EDT126.006.506.456.60+0.10+1.56%1,09541755.37%
NVDA221007P001270002022-09-30 3:59PM EDT127.007.207.107.30-0.06-0.83%1,70067854.61%
NVDA221007P001280002022-09-30 3:57PM EDT128.007.877.858.00+0.17+2.21%40273154.08%
NVDA221007P001290002022-09-30 3:58PM EDT129.008.608.608.75-0.14-1.60%30427153.32%
NVDA221007P001300002022-09-30 3:48PM EDT130.008.458.959.90-0.75-8.15%9091,73951.76%
NVDA221007P001310002022-09-30 3:46PM EDT131.009.409.1510.40-0.75-7.39%8826554.79%
NVDA221007P001320002022-09-30 3:48PM EDT132.0010.0210.2012.05-0.75-6.96%12825250.98%
NVDA221007P001330002022-09-30 3:48PM EDT133.0010.9610.7012.20-0.95-7.98%17360656.35%
NVDA221007P001340002022-09-30 3:54PM EDT134.0012.3812.4013.25-0.27-2.13%2833960.94%
NVDA221007P001350002022-09-30 3:59PM EDT135.0013.8013.3514.00-1.28-8.49%1141,12556.06%
NVDA221007P001360002022-09-30 3:37PM EDT136.0013.5013.9014.95+1.05+8.43%6342457.03%
NVDA221007P001370002022-09-30 3:53PM EDT137.0015.0814.6015.90-1.14-7.03%1514257.62%
NVDA221007P001380002022-09-30 3:01PM EDT138.0015.3715.4017.40-3.03-16.47%1110277.59%
NVDA221007P001390002022-09-30 2:46PM EDT139.0016.2216.1518.35+3.47+27.22%1113979.10%
NVDA221007P001400002022-09-30 3:24PM EDT140.0017.3117.1518.85-1.90-9.89%781,45762.89%
NVDA221007P001410002022-09-30 3:24PM EDT141.0018.6018.3019.95+1.20+6.90%2416170.22%
NVDA221007P001420002022-09-30 3:48PM EDT142.0019.3819.6020.75-1.71-8.11%244961.23%
NVDA221007P001430002022-09-30 1:14PM EDT143.0019.0020.5022.10+3.22+20.41%22481.69%
NVDA221007P001440002022-09-30 1:40PM EDT144.0020.7521.7523.80+2.75+15.28%42467.58%
NVDA221007P001450002022-09-30 3:24PM EDT145.0022.7022.4023.75-0.42-1.82%1662767.77%
NVDA221007P001500002022-09-30 3:11PM EDT150.0027.1826.6529.20-0.72-2.58%33683103.22%
NVDA221007P001525002022-09-30 10:37AM EDT152.5027.1529.2031.70+1.25+4.83%155109.18%
NVDA221007P001550002022-09-30 2:20PM EDT155.0031.7031.3534.20-3.39-9.66%133115.04%
NVDA221007P001600002022-09-30 2:58PM EDT160.0037.7034.0039.20-1.11-2.86%862126.17%
NVDA221007P001650002022-09-30 10:18AM EDT165.0041.6040.0044.20-1.60-3.70%118136.72%
NVDA221007P001700002022-09-30 10:45AM EDT170.0044.6044.0049.20-3.50-7.28%14146.78%
NVDA221007P001750002022-09-28 12:45PM EDT175.0049.2451.2054.200.00-100156.35%
NVDA221007P001800002022-09-30 11:01AM EDT180.0054.4054.0059.20-2.90-5.06%40165.63%
NVDA221007P001850002022-09-16 11:59AM EDT185.0056.3260.0064.200.00-10174.41%
NVDA221007P001900002022-09-29 3:32PM EDT190.0068.4766.4069.200.00-15182.91%
NVDA221007P001950002022-09-28 9:33AM EDT195.0070.5370.0074.200.00-11191.11%
NVDA221007P002000002022-09-29 12:15PM EDT200.0078.0576.6079.200.00-20199.02%
NVDA221007P002050002022-09-09 3:25PM EDT205.0061.2080.0084.200.00-10206.64%
NVDA221007P002100002022-09-07 2:31PM EDT210.0071.6086.2089.200.00-270213.97%
NVDA221007P002150002022-09-30 1:32PM EDT215.0090.8591.9094.20-1.99-2.14%10221.09%
NVDA221007P002200002022-09-07 2:31PM EDT220.0085.6096.2099.200.00-360228.03%
NVDA221007P002250002022-08-26 10:02AM EDT225.0050.5597.60101.800.00-1200.00%
NVDA221007P002400002022-08-31 3:55PM EDT240.0088.85115.20119.150.00--0250.10%
NVDA221007P002700002022-09-22 9:38AM EDT270.00139.76146.60149.200.00-10287.50%