Mercados españoles cerrados en 3 hrs 30 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
465,96+10,93 (+2,40%)
Al cierre: 04:00PM EST
466,20 +0,24 (+0,05%)
Antes de la apertura: 08:00AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208C000700002023-12-07 9:39AM EST70.00392.400.000.000.00-13250.00%
NVDA231208C000800002023-12-07 9:45AM EST80.00379.950.000.000.00-13370.00%
NVDA231208C000900002023-12-07 10:06AM EST90.00368.500.000.000.00-9110.00%
NVDA231208C001000002023-12-07 2:56PM EST100.00364.100.000.000.00-330.00%
NVDA231208C001100002023-12-07 3:18PM EST110.00354.150.000.000.00-340.00%
NVDA231208C001200002023-12-06 3:44PM EST120.00337.400.000.000.00-110.00%
NVDA231208C001300002023-11-10 10:10AM EST130.00347.050.000.000.00--10.00%
NVDA231208C001500002023-12-05 9:43AM EST150.00307.980.000.000.00-270.00%
NVDA231208C001600002023-12-01 3:43PM EST160.00307.310.000.000.00-110.00%
NVDA231208C001700002023-12-04 10:56AM EST170.00281.320.000.000.00-820.00%
NVDA231208C001800002023-12-07 1:43PM EST180.00284.100.000.000.00-260.00%
NVDA231208C001900002023-12-06 1:26PM EST190.00269.250.000.000.00-130.00%
NVDA231208C002000002023-12-06 11:42AM EST200.00262.440.000.000.00-590.00%
NVDA231208C002100002023-11-30 1:32PM EST210.00255.280.000.000.00--10.00%
NVDA231208C002200002023-12-01 12:22PM EST220.00248.550.000.000.00-340.00%
NVDA231208C002300002023-12-01 3:51PM EST230.00237.270.000.000.00-1160.00%
NVDA231208C002400002023-12-07 12:20PM EST240.00224.110.000.000.00-130.00%
NVDA231208C002500002023-12-06 10:58AM EST250.00215.350.000.000.00-11130.00%
NVDA231208C002600002023-12-07 2:29PM EST260.00205.000.000.000.00-1200.00%
NVDA231208C002700002023-12-04 11:04AM EST270.00181.260.000.000.00-10300.00%
NVDA231208C002900002023-12-07 1:36PM EST290.00173.680.000.000.00-140.00%
NVDA231208C003000002023-12-07 3:36PM EST300.00164.400.000.000.00-2250.00%
NVDA231208C003050002023-12-05 10:46AM EST305.00159.450.000.000.00--00.00%
NVDA231208C003100002023-12-06 2:43PM EST310.00149.220.000.000.00-180.00%
NVDA231208C003150002023-12-06 3:50PM EST315.00142.250.000.000.00--10.00%
NVDA231208C003200002023-12-07 11:31AM EST320.00142.200.000.000.00-1120.00%
NVDA231208C003250002023-12-04 2:19PM EST325.00127.750.000.000.00-12590.00%
NVDA231208C003300002023-12-05 11:29AM EST330.00131.110.000.000.00-1110.00%
NVDA231208C003350002023-12-04 11:19AM EST335.00118.390.000.000.00-170.00%
NVDA231208C003400002023-12-06 10:38AM EST340.00125.900.000.000.00-4130.00%
NVDA231208C003450002023-12-07 1:23PM EST345.00118.450.000.000.00-120.00%
NVDA231208C003500002023-12-07 3:58PM EST350.00116.030.000.000.00-881010.00%
NVDA231208C003550002023-12-06 10:40AM EST355.00110.460.000.000.00-140.00%
NVDA231208C003600002023-12-07 11:49AM EST360.00103.370.000.000.00-2250.00%
NVDA231208C003650002023-12-07 1:08PM EST365.0099.770.000.000.00-15130.00%
NVDA231208C003700002023-12-07 11:41AM EST370.0092.670.000.000.00-120.00%
NVDA231208C003750002023-12-06 10:41AM EST375.0090.080.000.000.00-170.00%
NVDA231208C003800002023-12-07 11:54AM EST380.0082.590.000.000.00-1140.00%
NVDA231208C003850002023-12-07 1:22PM EST385.0078.460.000.000.00-1140.00%
NVDA231208C003900002023-12-05 10:17AM EST390.0073.900.000.000.00-4210.00%
NVDA231208C003950002023-12-07 1:55PM EST395.0069.270.000.000.00-5160.00%
NVDA231208C003975002023-12-04 11:45AM EST397.5055.650.000.000.00--10.00%
NVDA231208C004000002023-12-07 3:58PM EST400.0066.000.000.000.00-973890.00%
NVDA231208C004050002023-12-07 10:12AM EST405.0055.750.000.000.00-1690.00%
NVDA231208C004100002023-12-07 3:09PM EST410.0054.270.000.000.00-7680.00%
NVDA231208C004150002023-12-07 3:19PM EST415.0049.560.000.000.00-14650.00%
NVDA231208C004200002023-12-07 3:23PM EST420.0044.700.000.000.00-273470.00%
NVDA231208C004250002023-12-07 3:51PM EST425.0040.570.000.000.00-211680.00%
NVDA231208C004300002023-12-07 3:44PM EST430.0035.000.000.000.00-2193160.00%
NVDA231208C004350002023-12-07 3:57PM EST435.0031.100.000.000.00-442710.00%
NVDA231208C004400002023-12-07 3:57PM EST440.0026.100.000.000.00-5207110.00%
NVDA231208C004425002023-12-07 2:52PM EST442.5022.000.000.000.00-74910.00%
NVDA231208C004450002023-12-07 3:57PM EST445.0021.180.000.000.00-2193170.00%
NVDA231208C004475002023-12-07 3:58PM EST447.5018.650.000.000.00-2056430.00%
NVDA231208C004500002023-12-07 3:59PM EST450.0016.120.000.000.00-2,9392,5940.00%
NVDA231208C004525002023-12-07 3:59PM EST452.5013.900.000.000.00-1,0461,6670.00%
NVDA231208C004550002023-12-07 3:59PM EST455.0011.500.000.000.00-8,0024,6630.00%
NVDA231208C004575002023-12-07 3:59PM EST457.509.300.000.000.00-8,6443,6010.00%
NVDA231208C004600002023-12-07 3:59PM EST460.007.300.000.000.00-36,8808,4270.00%
NVDA231208C004625002023-12-07 3:59PM EST462.505.420.000.000.00-31,8757,0010.00%
NVDA231208C004650002023-12-07 3:59PM EST465.004.000.000.000.00-46,99811,1250.00%
NVDA231208C004675002023-12-07 3:59PM EST467.502.770.000.000.00-12,4004,2231.56%
NVDA231208C004700002023-12-07 3:59PM EST470.001.860.000.000.00-31,30215,5163.13%
NVDA231208C004725002023-12-07 3:59PM EST472.501.230.000.000.00-13,8096,3616.25%
NVDA231208C004750002023-12-07 3:59PM EST475.000.760.000.000.00-20,30115,1596.25%
NVDA231208C004775002023-12-07 3:59PM EST477.500.480.000.000.00-4,7785,96312.50%
NVDA231208C004800002023-12-07 3:59PM EST480.000.280.000.000.00-18,00313,36712.50%
NVDA231208C004825002023-12-07 3:59PM EST482.500.190.000.000.00-6,0124,93912.50%
NVDA231208C004850002023-12-07 3:59PM EST485.000.130.000.000.00-4,7886,08412.50%
NVDA231208C004875002023-12-07 3:59PM EST487.500.100.000.000.00-3,6783,25225.00%
NVDA231208C004900002023-12-07 3:59PM EST490.000.070.000.000.00-4,0418,67225.00%
NVDA231208C004925002023-12-07 3:59PM EST492.500.050.000.000.00-1,0702,89525.00%
NVDA231208C004950002023-12-07 3:59PM EST495.000.040.000.000.00-2,2584,20225.00%
NVDA231208C004975002023-12-07 3:57PM EST497.500.030.000.000.00-5572,21525.00%
NVDA231208C005000002023-12-07 3:59PM EST500.000.040.000.000.00-6,7169,20225.00%
NVDA231208C005025002023-12-07 3:59PM EST502.500.030.000.000.00-3,2263,54425.00%
NVDA231208C005050002023-12-07 3:52PM EST505.000.020.000.000.00-3467,26125.00%
NVDA231208C005075002023-12-07 3:56PM EST507.500.020.000.000.00-5351,14525.00%
NVDA231208C005100002023-12-07 3:59PM EST510.000.030.000.000.00-1,0294,43850.00%
NVDA231208C005125002023-12-07 3:59PM EST512.500.030.000.000.00-6281,66350.00%
NVDA231208C005150002023-12-07 3:27PM EST515.000.020.000.000.00-4351,64050.00%
NVDA231208C005175002023-12-07 3:00PM EST517.500.010.000.000.00-2811,09350.00%
NVDA231208C005200002023-12-07 3:54PM EST520.000.020.000.000.00-8276,44850.00%
NVDA231208C005225002023-12-07 3:59PM EST522.500.010.000.000.00-1722,83050.00%
NVDA231208C005250002023-12-07 3:59PM EST525.000.010.000.000.00-5864,86550.00%
NVDA231208C005300002023-12-07 3:54PM EST530.000.010.010.000.00-3193,14178.13%
NVDA231208C005350002023-12-07 3:47PM EST535.000.010.000.000.00-3201,79550.00%
NVDA231208C005400002023-12-07 3:46PM EST540.000.010.000.000.00-3053,01050.00%
NVDA231208C005450002023-12-07 3:50PM EST545.000.020.000.000.00-2551,35150.00%
NVDA231208C005500002023-12-07 3:53PM EST550.000.010.000.000.00-373,34850.00%
NVDA231208C005550002023-12-07 3:53PM EST555.000.010.000.000.00-1402,98750.00%
NVDA231208C005600002023-12-07 10:09AM EST560.000.010.000.000.00-61,68250.00%
NVDA231208C005650002023-12-07 3:01PM EST565.000.010.000.000.00-42,64350.00%
NVDA231208C005700002023-12-07 11:44AM EST570.000.010.000.000.00-92,47150.00%
NVDA231208C005800002023-12-07 1:08PM EST580.000.010.000.000.00-81,81450.00%
NVDA231208C005900002023-12-07 11:00AM EST590.000.010.000.000.00-582750.00%
NVDA231208C006000002023-12-07 1:13PM EST600.000.010.000.000.00-25,76550.00%
NVDA231208C006100002023-12-06 2:27PM EST610.000.010.000.000.00-1199750.00%
NVDA231208C006200002023-12-05 10:18AM EST620.000.010.000.000.00-114,93950.00%
NVDA231208C006300002023-12-06 9:42AM EST630.000.010.000.000.00-159,30450.00%
NVDA231208C006400002023-12-06 3:07PM EST640.000.010.000.000.00-157050.00%
NVDA231208C006500002023-12-04 9:30AM EST650.000.010.000.000.00-11,05750.00%
NVDA231208C006600002023-12-04 10:35AM EST660.000.010.000.000.00-107,26950.00%
NVDA231208C006700002023-12-04 9:30AM EST670.000.010.000.000.00-14,47050.00%
NVDA231208C006800002023-11-30 11:01AM EST680.000.010.000.000.00-4,0954,20650.00%
NVDA231208C007000002023-11-28 3:00PM EST700.000.010.000.000.00-5,2275,875100.00%
NVDA231208C007200002023-12-07 10:42AM EST720.000.010.000.000.00-21320100.00%
NVDA231208C007400002023-12-06 9:33AM EST740.000.010.000.000.00-113650.00%
NVDA231208C007600002023-11-22 9:37AM EST760.000.020.000.000.00-1610050.00%
NVDA231208C007800002023-12-07 10:21AM EST780.000.010.000.000.00-114350.00%
NVDA231208C008000002023-11-27 10:15AM EST800.000.010.000.000.00-10012750.00%
NVDA231208C008200002023-12-07 9:52AM EST820.000.010.000.000.00-15150.00%
NVDA231208C008400002023-12-05 2:12PM EST840.000.010.000.000.00-312150.00%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA231208P000700002023-12-04 11:26AM EST70.000.010.000.000.00-353750.00%
NVDA231208P001100002023-12-05 2:59PM EST110.000.010.000.000.00--2050.00%
NVDA231208P001200002023-12-04 9:31AM EST120.000.010.000.000.00--150.00%
NVDA231208P001500002023-11-13 10:11AM EST150.000.020.000.000.00--1050.00%
NVDA231208P001800002023-11-24 10:25AM EST180.000.010.000.000.00-7750.00%
NVDA231208P001900002023-11-21 2:24PM EST190.000.010.000.000.00-13150.00%
NVDA231208P002000002023-11-21 2:52PM EST200.000.010.000.000.00-21750.00%
NVDA231208P002100002023-11-13 12:01PM EST210.000.020.000.000.00-2450.00%
NVDA231208P002200002023-11-16 1:39PM EST220.000.020.000.000.00-11150.00%
NVDA231208P002300002023-11-16 12:32PM EST230.000.020.000.000.00-23750.00%
NVDA231208P002400002023-11-15 9:30AM EST240.000.040.000.000.00-64850.00%
NVDA231208P002500002023-11-21 9:30AM EST250.000.050.000.000.00-13550.00%
NVDA231208P002600002023-11-28 1:40PM EST260.000.010.000.000.00-103450.00%
NVDA231208P002700002023-11-27 9:41AM EST270.000.010.000.000.00-19150.00%
NVDA231208P002800002023-11-30 9:46AM EST280.000.010.000.000.00-24150.00%
NVDA231208P002900002023-11-30 9:46AM EST290.000.010.000.000.00-27050.00%
NVDA231208P003000002023-12-05 9:34AM EST300.000.010.000.000.00-11,25550.00%
NVDA231208P003100002023-12-01 3:33PM EST310.000.010.000.000.00-28650.00%
NVDA231208P003200002023-12-04 11:25AM EST320.000.010.000.000.00-5511950.00%
NVDA231208P003250002023-12-01 3:15PM EST325.000.010.000.000.00-121250.00%
NVDA231208P003300002023-12-04 10:32AM EST330.000.010.000.000.00-9523350.00%
NVDA231208P003350002023-12-04 3:06PM EST335.000.010.000.000.00-5029950.00%
NVDA231208P003400002023-12-04 3:23PM EST340.000.010.000.000.00-13034750.00%
NVDA231208P003450002023-12-05 1:49PM EST345.000.010.000.000.00-777950.00%
NVDA231208P003500002023-12-07 3:59PM EST350.000.010.000.000.00-21,30750.00%
NVDA231208P003550002023-12-05 3:25PM EST355.000.010.000.000.00-6092850.00%
NVDA231208P003600002023-12-07 9:41AM EST360.000.010.000.000.00-280550.00%
NVDA231208P003650002023-12-07 9:39AM EST365.000.010.000.000.00-186750.00%
NVDA231208P003700002023-12-07 3:47PM EST370.000.010.000.000.00-51,04150.00%
NVDA231208P003750002023-12-07 3:59PM EST375.000.010.000.000.00-561,21150.00%
NVDA231208P003800002023-12-07 3:58PM EST380.000.010.000.000.00-6793850.00%
NVDA231208P003850002023-12-07 3:58PM EST385.000.010.000.000.00-6422,59750.00%
NVDA231208P003900002023-12-07 3:54PM EST390.000.010.000.000.00-9401,40050.00%
NVDA231208P003950002023-12-07 3:56PM EST395.000.010.000.000.00-1393,31050.00%
NVDA231208P003975002023-12-07 3:47PM EST397.500.020.000.000.00-29358650.00%
NVDA231208P004000002023-12-07 3:57PM EST400.000.010.000.000.00-2604,85350.00%
NVDA231208P004050002023-12-07 3:50PM EST405.000.010.000.000.00-2432,11950.00%
NVDA231208P004100002023-12-07 3:53PM EST410.000.020.000.000.00-8639,03150.00%
NVDA231208P004150002023-12-07 3:57PM EST415.000.020.000.000.00-1,7785,60850.00%
NVDA231208P004200002023-12-07 3:58PM EST420.000.020.000.000.00-9856,09350.00%
NVDA231208P004250002023-12-07 3:58PM EST425.000.020.000.000.00-2,9714,34550.00%
NVDA231208P004300002023-12-07 3:58PM EST430.000.030.000.000.00-5,9667,45925.00%
NVDA231208P004350002023-12-07 3:58PM EST435.000.040.000.000.00-4,8326,51725.00%
NVDA231208P004400002023-12-07 3:59PM EST440.000.050.000.000.00-9,1109,64125.00%
NVDA231208P004425002023-12-07 3:59PM EST442.500.050.000.000.00-4,4776,12625.00%
NVDA231208P004450002023-12-07 3:59PM EST445.000.080.000.000.00-10,8899,95125.00%
NVDA231208P004475002023-12-07 3:59PM EST447.500.120.000.000.00-5,5454,81412.50%
NVDA231208P004500002023-12-07 3:59PM EST450.000.170.000.000.00-28,75814,71612.50%
NVDA231208P004525002023-12-07 3:59PM EST452.500.280.000.000.00-13,0924,51412.50%
NVDA231208P004550002023-12-07 3:59PM EST455.000.450.000.000.00-36,24610,95812.50%
NVDA231208P004575002023-12-07 3:59PM EST457.500.750.000.000.00-17,9333,3656.25%
NVDA231208P004600002023-12-07 3:59PM EST460.001.230.000.000.00-37,4447,9756.25%
NVDA231208P004625002023-12-07 3:59PM EST462.501.950.000.000.00-17,9914,3813.13%
NVDA231208P004650002023-12-07 3:59PM EST465.002.950.000.000.00-18,5607,4841.56%
NVDA231208P004675002023-12-07 3:59PM EST467.504.350.000.000.00-1,9561,5180.00%
NVDA231208P004700002023-12-07 3:59PM EST470.005.850.000.000.00-2,9783,5620.00%
NVDA231208P004725002023-12-07 3:58PM EST472.507.580.000.000.00-1941,3910.00%
NVDA231208P004750002023-12-07 3:59PM EST475.009.640.000.000.00-1,1321,7710.00%
NVDA231208P004775002023-12-07 3:59PM EST477.5011.930.000.000.00-2801,5180.00%
NVDA231208P004800002023-12-07 3:54PM EST480.0014.550.000.000.00-9402,0680.00%
NVDA231208P004825002023-12-07 3:59PM EST482.5016.630.000.000.00-529430.00%
NVDA231208P004850002023-12-07 3:53PM EST485.0019.340.000.000.00-676510.00%
NVDA231208P004875002023-12-07 3:37PM EST487.5023.030.000.000.00-172500.00%
NVDA231208P004900002023-12-07 3:13PM EST490.0025.350.000.000.00-3181,3190.00%
NVDA231208P004925002023-12-07 3:54PM EST492.5026.830.000.000.00-7990.00%
NVDA231208P004950002023-12-07 3:07PM EST495.0030.250.000.000.00-9031200.00%
NVDA231208P004975002023-12-07 3:06PM EST497.5032.900.000.000.00-390610.00%
NVDA231208P005000002023-12-07 3:18PM EST500.0035.650.000.000.00-1,6623460.00%
NVDA231208P005025002023-12-07 3:58PM EST502.5036.500.000.000.00-6490.00%
NVDA231208P005050002023-12-07 3:06PM EST505.0040.950.000.000.00-231500.00%
NVDA231208P005075002023-12-06 9:30AM EST507.5034.850.000.000.00-100.00%
NVDA231208P005100002023-12-07 3:06PM EST510.0045.300.000.000.00-555650.00%
NVDA231208P005125002023-12-07 11:00AM EST512.5049.600.000.000.00-270.00%
NVDA231208P005150002023-12-07 3:54PM EST515.0048.970.000.000.00-545440.00%
NVDA231208P005175002023-11-28 1:05PM EST517.5039.800.000.000.00-200.00%
NVDA231208P005200002023-12-07 2:59PM EST520.0055.500.000.000.00-630.00%
NVDA231208P005225002023-11-28 9:54AM EST522.5045.640.000.000.00--00.00%
NVDA231208P005250002023-12-06 2:17PM EST525.0066.200.000.000.00-1620.00%
NVDA231208P005300002023-12-05 3:09PM EST530.0065.400.000.000.00-40000.00%
NVDA231208P005350002023-12-04 10:35AM EST535.0083.740.000.000.00-200.00%
NVDA231208P005400002023-12-04 10:32AM EST540.0088.000.000.000.00-500.00%
NVDA231208P005450002023-12-07 3:09PM EST545.0080.950.000.000.00-15720.00%
NVDA231208P005500002023-11-30 11:06AM EST550.0080.950.000.000.00-200.00%
NVDA231208P005550002023-12-06 9:33AM EST555.0082.430.000.000.00-100.00%
NVDA231208P005600002023-11-24 10:40AM EST560.0078.200.000.000.00-100.00%
NVDA231208P005700002023-11-22 2:10PM EST570.0076.550.000.000.00-800.00%
NVDA231208P005800002023-11-20 3:49PM EST580.0078.500.000.000.00-400.00%
NVDA231208P005900002023-12-04 10:29AM EST590.00137.350.000.000.00-200.00%
NVDA231208P006000002023-12-07 3:41PM EST600.00136.010.000.000.00-25840.00%
NVDA231208P006100002023-12-06 2:28PM EST610.00151.200.000.000.00-410.00%
NVDA231208P006200002023-12-06 2:17PM EST620.00161.000.000.000.00-1010.00%
NVDA231208P006300002023-11-29 10:10AM EST630.00147.240.000.000.00-1200.00%
NVDA231208P006400002023-11-28 2:00PM EST640.00162.830.000.000.00-600.00%
NVDA231208P006500002023-12-06 10:30AM EST650.00185.340.000.000.00-8100.00%
NVDA231208P006600002023-11-30 11:06AM EST660.00190.700.000.000.00-100.00%
NVDA231208P006700002023-11-28 9:46AM EST670.00189.410.000.000.00-19800.00%
NVDA231208P006800002023-12-06 2:31PM EST680.00220.600.000.000.00-400.00%
NVDA231208P007000002023-11-22 2:20PM EST700.00206.010.000.000.00-200.00%
NVDA231208P007400002023-11-16 2:08PM EST740.00250.070.000.000.00--00.00%
NVDA231208P007600002023-11-21 11:31AM EST760.00262.900.000.000.00--00.00%
NVDA231208P007800002023-12-01 9:38AM EST780.00314.800.000.000.00-200.00%