NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA180126C001550002018-01-05 11:47PM EST155.0059.5460.2560.900.00-220.00%
NVDA180126C001650002018-01-23 10:32AM EST165.0073.5073.8074.20+9.65+15.11%34148.83%
NVDA180126C001700002018-01-22 9:53AM EST170.0059.1668.8569.200.00-310142.19%
NVDA180126C001725002018-01-08 3:02PM EST172.5051.4049.9550.950.00-660.00%
NVDA180126C001750002018-01-19 3:59PM EST175.0055.0254.8055.30+9.24+20.18%260.00%
NVDA180126C001775002018-01-09 1:12PM EST177.5045.7044.9045.900.00-4170.00%
NVDA180126C001800002018-01-22 11:06AM EST180.0052.6058.8559.250.00-497124.22%
NVDA180126C001825002018-01-09 3:21PM EST182.5040.7839.9540.900.00-4180.00%
NVDA180126C001850002018-01-23 9:30AM EST185.0050.7253.8054.25+3.62+7.69%598110.55%
NVDA180126C001875002018-01-19 3:27PM EST187.5042.6642.3542.85+7.26+20.51%4670.00%
NVDA180126C001900002018-01-22 10:09AM EST190.0039.3248.8549.550.00-1191115.63%
NVDA180126C001925002018-01-23 9:46AM EST192.5043.9146.3046.75+5.72+14.98%68695.31%
NVDA180126C001950002018-01-23 12:40PM EST195.0044.4843.8044.25+8.73+24.42%1437590.23%
NVDA180126C001975002018-01-23 2:59PM EST197.5040.8241.4041.75+5.42+15.31%318590.04%
NVDA180126C002000002018-01-23 2:59PM EST200.0038.2438.8539.20+5.14+15.53%191,31380.47%
NVDA180126C002025002018-01-23 2:22PM EST202.5035.4736.4036.75+8.77+32.85%313179.79%
NVDA180126C002050002018-01-23 3:58PM EST205.0034.0833.8534.20+5.55+19.45%831970.70%
NVDA180126C002075002018-01-23 3:49PM EST207.5032.0031.3031.75+6.10+23.55%2237065.82%
NVDA180126C002100002018-01-23 2:20PM EST210.0027.5028.8529.25+4.10+17.52%17969162.89%
NVDA180126C002125002018-01-23 10:53AM EST212.5026.3226.0526.75+5.42+25.93%1138468.26%
NVDA180126C002150002018-01-23 3:47PM EST215.0024.5523.9024.25+5.95+31.99%2763454.59%
NVDA180126C002175002018-01-23 3:03PM EST217.5020.9521.3021.75+4.88+30.37%3663857.13%
NVDA180126C002200002018-01-23 4:00PM EST220.0019.0018.9519.30+5.20+37.68%1871,42553.17%
NVDA180126C002225002018-01-23 3:49PM EST222.5017.2516.4516.80+6.10+54.71%3961,40547.41%
NVDA180126C002250002018-01-23 3:59PM EST225.0014.1513.9514.35+5.03+55.15%5472,34642.92%
NVDA180126C002275002018-01-23 3:57PM EST227.5011.7311.5011.90+4.73+67.57%6071,66038.04%
NVDA180126C002300002018-01-23 3:59PM EST230.009.359.209.55+4.15+79.81%3,1575,48034.52%
NVDA180126C002325002018-01-23 3:57PM EST232.507.207.057.35+3.55+97.26%2,4742,46332.15%
NVDA180126C002350002018-01-23 3:59PM EST235.005.155.105.25+2.72+111.93%6,0103,75629.13%
NVDA180126C002375002018-01-23 3:59PM EST237.503.513.503.60+1.98+129.41%3,2901,87628.54%
NVDA180126C002400002018-01-23 3:59PM EST240.002.292.232.30+1.38+151.65%8,1045,21228.11%
NVDA180126C002425002018-01-23 3:59PM EST242.501.381.371.39+0.83+150.91%3,1631,01028.15%
NVDA180126C002450002018-01-23 3:58PM EST245.000.800.800.82+0.50+166.67%2,74378328.74%
NVDA180126C002475002018-01-23 3:55PM EST247.500.480.420.49+0.31+182.35%1,28746329.83%
NVDA180126C002500002018-01-23 3:56PM EST250.000.280.240.27+0.15+115.38%1,3851,05630.42%
NVDA180126C002525002018-01-23 3:57PM EST252.500.150.120.17+0.07+87.50%75918232.03%
NVDA180126C002550002018-01-23 3:52PM EST255.000.090.070.10+0.04+80.00%32158033.11%
NVDA180126C002575002018-01-23 3:01PM EST257.500.040.050.06+0.01+33.33%769734.38%
NVDA180126C002600002018-01-23 11:55AM EST260.000.070.020.07+0.04+133.33%78538.87%
NVDA180126C002650002018-01-22 10:37AM EST265.000.020.000.040.00-115142.97%
NVDA180126C002750002018-01-23 4:00PM EST275.000.010.000.030.00-2250.00%
Ventaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA180126P001400002018-01-17 9:41AM EST140.000.030.000.030.00-2585173.44%
NVDA180126P001450002018-01-05 12:54PM EST145.000.020.020.04-0.02-50.00%1637173.44%
NVDA180126P001500002018-01-05 3:44PM EST150.000.020.020.04-0.05-71.43%1131162.50%
NVDA180126P001525002018-01-09 3:36PM EST152.500.020.000.120.00-739168.75%
NVDA180126P001550002018-01-09 1:55PM EST155.000.020.000.090.00-2875158.59%
NVDA180126P001575002017-12-20 3:48PM EST157.500.190.120.270.00-46183.20%
NVDA180126P001600002018-01-17 1:16PM EST160.000.030.000.020.00-4179128.13%
NVDA180126P001625002018-01-16 11:19AM EST162.500.020.000.030.00-439128.13%
NVDA180126P001650002018-01-18 9:57AM EST165.000.010.000.030.00-181123.44%
NVDA180126P001675002018-01-16 2:51PM EST167.500.030.000.020.00-1054114.06%
NVDA180126P001700002018-01-12 9:30AM EST170.000.030.000.05-0.02-40.00%569119.53%
NVDA180126P001725002018-01-17 3:37PM EST172.500.020.000.030.00-5166109.38%
NVDA180126P001750002018-01-19 3:17PM EST175.000.020.000.02-0.01-33.33%1177101.56%
NVDA180126P001775002018-01-22 11:13AM EST177.500.010.000.030.00-179100.00%
NVDA180126P001800002018-01-23 2:10PM EST180.000.020.000.03+0.01+100.00%543396.09%
NVDA180126P001825002018-01-23 12:21PM EST182.500.010.000.02-0.01-50.00%936789.06%
NVDA180126P001850002018-01-19 10:33AM EST185.000.050.010.11+0.01+25.00%1330101.56%
NVDA180126P001875002018-01-22 10:58AM EST187.500.020.000.030.00-216482.81%
NVDA180126P001900002018-01-23 12:19PM EST190.000.010.010.04-0.01-50.00%1091883.59%
NVDA180126P001925002018-01-22 2:25PM EST192.500.020.010.040.00-529778.91%
NVDA180126P001950002018-01-23 11:39AM EST195.000.040.010.05+0.02+100.00%1050776.17%
NVDA180126P001975002018-01-23 11:55AM EST197.500.020.000.04-0.01-33.33%1029668.75%
NVDA180126P002000002018-01-23 3:27PM EST200.000.020.010.020.00-6896562.50%
NVDA180126P002025002018-01-23 2:22PM EST202.500.040.000.03+0.02+100.00%23691058.59%
NVDA180126P002050002018-01-23 3:45PM EST205.000.030.000.030.00-1012,11054.69%
NVDA180126P002075002018-01-23 3:37PM EST207.500.040.020.05-0.01-20.00%5247755.86%
NVDA180126P002100002018-01-23 11:47AM EST210.000.020.030.10-0.03-60.00%1171,62956.06%
NVDA180126P002125002018-01-23 3:17PM EST212.500.030.030.07-0.03-50.00%691,68052.15%
NVDA180126P002150002018-01-23 3:55PM EST215.000.030.030.07-0.05-62.50%6142,79547.66%
NVDA180126P002175002018-01-23 3:52PM EST217.500.050.040.07-0.07-58.33%2131,78043.16%
NVDA180126P002200002018-01-23 3:57PM EST220.000.060.050.10-0.10-62.50%6362,61840.82%
NVDA180126P002225002018-01-23 3:45PM EST222.500.080.080.13-0.23-74.19%9431,87137.79%
NVDA180126P002250002018-01-23 3:57PM EST225.000.130.120.14-0.38-74.51%1,7932,94433.30%
NVDA180126P002275002018-01-23 3:55PM EST227.500.200.180.22-0.75-78.95%2,2532,46231.06%
NVDA180126P002300002018-01-23 3:54PM EST230.000.370.360.39-1.20-76.43%2,5762,11829.69%
NVDA180126P002325002018-01-23 3:59PM EST232.500.630.650.70-1.84-74.49%3,45772628.64%
NVDA180126P002350002018-01-23 3:59PM EST235.001.181.181.21-2.67-69.35%4,45470527.61%
NVDA180126P002375002018-01-23 3:59PM EST237.502.072.032.10-3.38-62.02%2,35110027.61%
NVDA180126P002400002018-01-23 3:53PM EST240.003.113.253.35-4.19-57.40%2,25310927.71%
NVDA180126P002425002018-01-23 3:59PM EST242.504.854.804.95-5.46-52.96%4375527.81%
NVDA180126P002450002018-01-23 3:43PM EST245.006.506.756.90-5.50-45.83%1345128.61%
NVDA180126P002475002018-01-23 2:21PM EST247.509.958.709.10-4.95-33.22%7630.23%
NVDA180126P002500002018-01-23 3:01PM EST250.0011.9511.1011.45-4.65-28.01%744032.67%
NVDA180126P002525002018-01-22 9:31AM EST252.5022.5513.4513.850.00-11035.06%
NVDA180126P002550002018-01-23 12:08PM EST255.0016.0015.9016.30-9.50-37.25%2538.09%
NVDA180126P002575002018-01-23 2:54PM EST257.5019.0518.3518.75-7.92-29.37%5940.38%
NVDA180126P002600002018-01-23 4:01PM EST260.0022.0020.8521.250.00-1171044.53%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines