NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA190920C000450002019-06-07 10:58AM EDT45.00132.10115.00117.000.00-18380.00%
NVDA190920C000500002019-06-10 12:05AM EDT50.00112.28106.55107.450.00-120.00%
NVDA190920C000550002019-06-07 10:58AM EDT55.00124.00105.05106.100.00-440.00%
NVDA190920C000600002019-06-07 10:58AM EDT60.00112.0598.2599.000.00-10150.00%
NVDA190920C000650002019-09-16 3:30PM EDT65.00115.82114.90115.75-0.91-0.78%8521402.34%
NVDA190920C000700002019-09-12 2:24PM EDT70.00115.32109.85110.750.00-43364.06%
NVDA190920C000750002019-06-27 9:31AM EDT75.0087.3099.70100.800.00-100.00%
NVDA190920C000800002019-08-23 9:36AM EDT80.0087.7199.85100.800.00-10325.00%
NVDA190920C000850002019-05-24 10:06AM EDT85.0063.9365.0069.500.00-1160.00%
NVDA190920C000900002019-08-16 9:46AM EDT90.0070.7289.8590.800.00-2020281.25%
NVDA190920C000950002019-08-22 9:54AM EDT95.0083.0084.8585.750.00-1193253.13%
NVDA190920C001000002019-09-12 11:43AM EDT100.0085.8079.8580.750.00-1138234.38%
NVDA190920C001050002019-09-10 12:13PM EDT105.0078.0074.8575.750.00-2146216.80%
NVDA190920C001100002019-09-16 11:59AM EDT110.0069.9769.9070.70+12.32+21.37%4110199.61%
NVDA190920C001150002019-09-05 9:41AM EDT115.0062.0064.8565.750.00-151183.59%
NVDA190920C001200002019-09-13 11:31AM EDT120.0062.4559.9060.750.00-10111173.05%
NVDA190920C001250002019-09-16 1:53PM EDT125.0055.4554.9055.75-1.55-2.72%2215157.42%
NVDA190920C001300002019-09-16 10:41AM EDT130.0050.0249.9050.75-1.57-3.04%7162142.58%
NVDA190920C001350002019-09-16 10:23AM EDT135.0045.5044.9545.75-1.63-3.46%1395131.64%
NVDA190920C001400002019-09-16 10:27AM EDT140.0040.1239.9040.75-1.68-4.02%1872113.67%
NVDA190920C001430002019-08-26 10:12AM EDT143.0022.9036.8537.800.00-98105.27%
NVDA190920C001440002019-08-29 9:51AM EDT144.0023.8035.8536.800.00-124102.54%
NVDA190920C001450002019-09-16 9:52AM EDT145.0036.1834.9035.75-0.12-0.33%176399.80%
NVDA190920C001460002019-09-13 3:13PM EDT146.0035.9233.8534.800.00-24697.07%
NVDA190920C001470002019-08-30 11:21AM EDT147.0021.5032.8533.800.00-72394.34%
NVDA190920C001480002019-09-05 9:39AM EDT148.0028.3431.8532.800.00-13291.60%
NVDA190920C001490002019-09-13 9:34AM EDT149.0031.8530.9031.800.00-127891.60%
NVDA190920C001500002019-09-16 12:00PM EDT150.0029.9929.9030.80-2.18-6.78%463,27288.87%
NVDA190920C001525002019-09-13 3:16PM EDT152.5029.4027.4028.350.00-18884.28%
NVDA190920C001550002019-09-16 10:38AM EDT155.0025.5524.9525.80-1.95-7.09%83,42077.34%
NVDA190920C001575002019-09-16 3:46PM EDT157.5023.2322.4023.35-0.47-1.98%27570.31%
NVDA190920C001600002019-09-16 3:40PM EDT160.0020.9320.0020.80-1.37-6.14%895,91965.14%
NVDA190920C001625002019-09-13 3:59PM EDT162.5019.6017.4518.400.00-239459.57%
NVDA190920C001650002019-09-16 3:59PM EDT165.0015.5015.1515.95-1.53-8.98%746,70757.91%
NVDA190920C001675002019-09-16 3:22PM EDT167.5013.6012.8013.55-0.80-5.56%982354.39%
NVDA190920C001700002019-09-16 3:59PM EDT170.0010.8010.6010.85-1.55-12.55%2206,25950.73%
NVDA190920C001725002019-09-16 3:55PM EDT172.508.518.358.65-1.49-14.90%892,73948.00%
NVDA190920C001750002019-09-16 3:53PM EDT175.006.456.356.50-1.40-17.83%8037,62643.85%
NVDA190920C001775002019-09-16 3:59PM EDT177.504.574.554.60-1.43-23.83%1,0741,80640.92%
NVDA190920C001800002019-09-16 3:59PM EDT180.003.052.983.05-1.20-28.24%8,2048,58939.14%
NVDA190920C001825002019-09-16 3:59PM EDT182.501.881.811.87-1.00-34.72%3,1082,61937.92%
NVDA190920C001850002019-09-16 3:58PM EDT185.001.071.001.08-0.78-42.16%2,8107,17037.50%
NVDA190920C001875002019-09-16 3:59PM EDT187.500.550.510.56-0.51-48.11%1,3581,64736.87%
NVDA190920C001900002019-09-16 3:59PM EDT190.000.270.240.29-0.32-54.24%2,3968,27237.21%
NVDA190920C001925002019-09-16 3:57PM EDT192.500.150.110.15-0.17-53.12%5161,60537.99%
NVDA190920C001950002019-09-16 3:56PM EDT195.000.070.060.09-0.10-58.82%1,2483,98839.94%
NVDA190920C001975002019-09-16 3:46PM EDT197.500.040.020.05-0.04-50.00%10555441.41%
NVDA190920C002000002019-09-16 2:07PM EDT200.000.030.020.04-0.03-50.00%2158,93744.53%
NVDA190920C002025002019-09-16 9:40AM EDT202.500.020.010.03-0.02-50.00%231847.27%
NVDA190920C002050002019-09-16 11:12AM EDT205.000.010.000.02-0.01-50.00%101,41349.22%
NVDA190920C002100002019-09-16 2:38PM EDT210.000.010.000.01-0.03-75.00%104,09650.00%
NVDA190920C002150002019-09-13 9:50AM EDT215.000.010.000.030.00-501,84963.28%
NVDA190920C002200002019-09-13 11:25AM EDT220.000.030.000.020.00-31,90267.19%
NVDA190920C002250002019-09-12 12:49PM EDT225.000.020.000.020.00-21,51175.00%
NVDA190920C002300002019-09-03 11:37AM EDT230.000.010.000.030.00-41,91884.38%
NVDA190920C002350002019-09-09 3:32PM EDT235.000.010.000.030.00-241990.63%
NVDA190920C002400002019-09-09 2:24PM EDT240.000.020.000.010.00-164887.50%
NVDA190920C002450002019-09-03 11:03AM EDT245.000.010.000.010.00-101,62793.75%
NVDA190920C002500002019-09-09 3:34PM EDT250.000.010.000.010.00-282698.44%
NVDA190920C002600002019-09-09 3:35PM EDT260.000.010.000.020.00-2206115.63%
NVDA190920C002700002019-07-31 3:50PM EDT270.000.030.000.010.00-35206118.75%
NVDA190920C002800002019-09-13 9:35AM EDT280.000.010.000.010.00-2964131.25%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA190920P000450002019-06-18 11:03AM EDT45.000.010.000.020.00-10425.00%
NVDA190920P000500002019-05-28 10:48AM EDT50.000.030.020.040.00-2139434.38%
NVDA190920P000550002019-09-11 9:30AM EDT55.000.030.000.020.00-185761365.63%
NVDA190920P000600002019-07-24 11:33AM EDT60.000.010.000.040.00-13773359.38%
NVDA190920P000650002019-06-17 9:30AM EDT65.000.050.000.030.00-100325.00%
NVDA190920P000700002019-09-03 2:16PM EDT70.000.010.000.010.00-12,112275.00%
NVDA190920P000750002019-08-15 3:43PM EDT75.000.020.000.010.00-10256.25%
NVDA190920P000800002019-09-03 1:39PM EDT80.000.010.000.010.00-101,312237.50%
NVDA190920P000850002019-08-23 3:54PM EDT85.000.010.000.010.00-20627225.00%
NVDA190920P000900002019-08-23 3:54PM EDT90.000.010.000.010.00-10275206.25%
NVDA190920P000950002019-09-05 2:08PM EDT95.000.010.000.020.00-2598203.13%
NVDA190920P001000002019-09-09 10:07AM EDT100.000.010.000.010.00-21,904175.00%
NVDA190920P001050002019-09-09 10:07AM EDT105.000.010.000.010.00-13,469162.50%
NVDA190920P001100002019-09-09 11:47AM EDT110.000.010.000.010.00-1201,149150.00%
NVDA190920P001150002019-09-11 11:40AM EDT115.000.010.000.020.00-31,302145.31%
NVDA190920P001200002019-09-13 2:37PM EDT120.000.010.000.010.00-22,094125.00%
NVDA190920P001250002019-09-16 11:03AM EDT125.000.010.000.01-0.01-50.00%32,746112.50%
NVDA190920P001300002019-09-16 11:21AM EDT130.000.010.010.02-0.01-50.00%13,165112.50%
NVDA190920P001350002019-09-13 3:09PM EDT135.000.010.010.020.00-35,861100.00%
NVDA190920P001400002019-09-16 12:44PM EDT140.000.020.010.030.00-96,43791.41%
NVDA190920P001430002019-09-10 12:47PM EDT143.000.050.010.030.00-5436284.38%
NVDA190920P001440002019-09-13 10:57AM EDT144.000.020.030.030.00-519285.94%
NVDA190920P001450002019-09-16 3:49PM EDT145.000.030.010.030.00-66,45879.69%
NVDA190920P001460002019-09-16 11:43AM EDT146.000.030.040.040.00-3717384.38%
NVDA190920P001470002019-09-16 9:40AM EDT147.000.010.020.04-0.03-75.00%242078.91%
NVDA190920P001480002019-09-11 9:32AM EDT148.000.040.000.040.00-1135073.44%
NVDA190920P001490002019-09-13 10:44AM EDT149.000.050.020.040.00-158274.22%
NVDA190920P001500002019-09-16 3:39PM EDT150.000.030.010.030.00-726,37868.75%
NVDA190920P001525002019-09-16 3:43PM EDT152.500.040.020.040.00-5361366.02%
NVDA190920P001550002019-09-16 3:48PM EDT155.000.030.030.06-0.03-50.00%1615,05163.67%
NVDA190920P001575002019-09-16 2:55PM EDT157.500.050.040.07-0.02-28.57%621,04159.18%
NVDA190920P001600002019-09-16 3:56PM EDT160.000.080.060.09-0.02-20.00%4188,80355.66%
NVDA190920P001625002019-09-16 3:29PM EDT162.500.090.090.13-0.04-30.77%1372,22552.54%
NVDA190920P001650002019-09-16 3:51PM EDT165.000.160.150.18-0.02-11.11%24810,88950.49%
NVDA190920P001675002019-09-16 3:55PM EDT167.500.290.250.270.00-4081,75747.46%
NVDA190920P001700002019-09-16 3:57PM EDT170.000.430.400.44-0.03-6.52%8044,13945.36%
NVDA190920P001725002019-09-16 3:59PM EDT172.500.680.670.70+0.02+3.03%7352,28843.04%
NVDA190920P001750002019-09-16 3:59PM EDT175.001.091.101.14+0.06+5.83%2,3405,69341.36%
NVDA190920P001775002019-09-16 3:59PM EDT177.501.771.761.81+0.17+10.62%3,2801,81439.77%
NVDA190920P001800002019-09-16 3:59PM EDT180.002.712.692.75+0.32+13.39%4,4244,80737.94%
NVDA190920P001825002019-09-16 3:59PM EDT182.504.004.004.10+0.50+14.29%4831,29637.06%
NVDA190920P001850002019-09-16 3:52PM EDT185.005.655.655.80+0.75+15.31%1832,47736.33%
NVDA190920P001875002019-09-16 3:56PM EDT187.507.667.607.85+0.99+14.84%3648036.87%
NVDA190920P001900002019-09-16 3:51PM EDT190.009.779.5010.25+1.22+14.27%682,25342.19%
NVDA190920P001925002019-09-13 3:52PM EDT192.5010.7511.8512.800.00-159550.78%
NVDA190920P001950002019-09-16 3:57PM EDT195.0014.6014.3015.15+1.40+10.61%235552.88%
NVDA190920P001975002019-09-10 2:20PM EDT197.5011.3016.8017.750.00--2962.79%
NVDA190920P002000002019-09-12 10:56AM EDT200.0014.5019.3020.200.00-5515967.29%
NVDA190920P002025002019-09-16 12:14AM EDT202.5016.3021.7522.700.00--1073.29%
NVDA190920P002050002019-09-16 3:52PM EDT205.0024.6024.2525.20+0.02+0.08%2179.10%
NVDA190920P002100002019-09-13 11:50AM EDT210.0027.5029.2530.250.00-1192.58%
NVDA190920P002150002019-09-12 9:57AM EDT215.0028.4734.2535.200.00-10101.07%
NVDA190920P002200002019-06-06 3:46PM EDT220.0075.8959.1560.250.00-10440.85%
NVDA190920P002250002019-06-07 10:58AM EDT225.0053.5566.2566.900.00-80483.11%
NVDA190920P002300002019-06-27 9:31AM EDT230.0068.0554.4555.500.00-10253.08%
NVDA190920P002350002019-06-07 11:13AM EDT235.0050.3573.0075.200.00-10480.86%
NVDA190920P002400002019-06-27 9:31AM EDT240.0078.0064.4065.400.00-10277.10%
NVDA190920P002450002019-05-30 12:19PM EDT245.00105.2080.1081.900.00-10466.04%
NVDA190920P002500002019-06-07 11:13AM EDT250.0091.1088.5591.000.00-50532.89%
NVDA190920P002600002019-06-07 11:13AM EDT260.0083.0098.35100.200.00-100551.86%
NVDA190920P002700002019-06-07 10:58AM EDT270.0080.40108.00111.000.00-10579.37%
NVDA190920P002800002019-07-02 2:21PM EDT280.00117.20119.00119.800.00--0600.81%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines