NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA191122C001200002019-11-18 11:32AM EST120.0092.300.000.000.00-110.00%
NVDA191122C001300002019-11-20 10:08AM EST130.0079.750.000.000.00-1110.00%
NVDA191122C001350002019-10-11 8:35AM EST135.0054.0066.7070.950.00--00.00%
NVDA191122C001400002019-11-14 2:22PM EST140.0063.160.000.000.00-49490.00%
NVDA191122C001480002019-10-21 10:42AM EST148.0061.010.000.000.00-100.00%
NVDA191122C001490002019-10-03 8:41AM EST149.0028.7351.5055.850.00--10.00%
NVDA191122C001500002019-11-21 10:49AM EST150.0062.400.000.000.00-1080.00%
NVDA191122C001525002019-10-24 10:13AM EST152.5045.100.000.000.00-120.00%
NVDA191122C001550002019-11-19 9:54AM EST155.0054.110.000.000.00-440.00%
NVDA191122C001575002019-11-07 1:42PM EST157.5052.900.000.000.00-100.00%
NVDA191122C001600002019-11-21 10:49AM EST160.0052.400.000.000.00-10180.00%
NVDA191122C001625002019-10-25 12:23PM EST162.5042.570.000.000.00-110.00%
NVDA191122C001650002019-11-15 12:02PM EST165.0041.300.000.000.00-100940.00%
NVDA191122C001675002019-11-21 3:42PM EST167.5042.390.000.000.00-220.00%
NVDA191122C001700002019-11-20 10:52AM EST170.0042.550.000.000.00-424530.00%
NVDA191122C001725002019-11-18 10:19AM EST172.5035.550.000.000.00-30260.00%
NVDA191122C001750002019-11-20 3:15PM EST175.0035.990.000.000.00-1270.00%
NVDA191122C001775002019-11-21 10:57AM EST177.5034.150.000.000.00-1570.00%
NVDA191122C001800002019-11-21 2:14PM EST180.0031.150.000.000.00-5750.00%
NVDA191122C001825002019-11-21 2:52PM EST182.5028.570.000.000.00-3440.00%
NVDA191122C001850002019-11-21 1:13PM EST185.0024.610.000.000.00-101480.00%
NVDA191122C001875002019-11-21 3:03PM EST187.5023.690.000.000.00-5630.00%
NVDA191122C001900002019-11-21 12:36PM EST190.0020.900.000.000.00-352790.00%
NVDA191122C001925002019-11-21 1:49PM EST192.5018.100.000.000.00-3820.00%
NVDA191122C001950002019-11-21 12:37PM EST195.0015.800.000.000.00-183060.00%
NVDA191122C001975002019-11-21 3:58PM EST197.5012.570.000.000.00-422180.00%
NVDA191122C002000002019-11-21 3:53PM EST200.009.830.000.000.00-1079380.00%
NVDA191122C002025002019-11-21 3:59PM EST202.507.660.000.000.00-691,3130.00%
NVDA191122C002050002019-11-21 3:59PM EST205.005.430.000.000.00-1,0092,6670.00%
NVDA191122C002075002019-11-21 3:59PM EST207.503.380.000.000.00-1,2722,3950.00%
NVDA191122C002100002019-11-21 3:59PM EST210.001.930.000.000.00-3,8746,0520.00%
NVDA191122C002125002019-11-21 3:59PM EST212.500.900.000.000.00-8,1694,2036.25%
NVDA191122C002150002019-11-21 3:59PM EST215.000.340.000.000.00-6,8245,36012.50%
NVDA191122C002175002019-11-21 3:58PM EST217.500.140.000.000.00-3,9523,71912.50%
NVDA191122C002200002019-11-21 3:59PM EST220.000.100.000.000.00-2,7394,81925.00%
NVDA191122C002225002019-11-21 3:59PM EST222.500.040.000.000.00-7802,69725.00%
NVDA191122C002250002019-11-21 3:52PM EST225.000.020.000.000.00-3552,17625.00%
NVDA191122C002275002019-11-21 1:26PM EST227.500.010.000.000.00-6677525.00%
NVDA191122C002300002019-11-21 3:51PM EST230.000.020.000.000.00-782,02250.00%
NVDA191122C002325002019-11-21 3:41PM EST232.500.020.000.000.00-975850.00%
NVDA191122C002350002019-11-21 3:58PM EST235.000.010.000.000.00-141,35950.00%
NVDA191122C002375002019-11-21 12:21PM EST237.500.010.000.000.00-133150.00%
NVDA191122C002400002019-11-21 12:27PM EST240.000.010.000.000.00-472250.00%
NVDA191122C002450002019-11-20 1:39PM EST245.000.010.000.000.00-449950.00%
NVDA191122C002500002019-11-21 9:36AM EST250.000.010.000.000.00-12,27350.00%
NVDA191122C002550002019-11-20 11:10AM EST255.000.010.000.000.00-438650.00%
Ventaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA191122P001000002019-11-04 11:03AM EST100.000.020.000.000.00-2450.00%
NVDA191122P001100002019-10-17 10:10AM EST110.000.020.000.000.00--050.00%
NVDA191122P001150002019-10-18 11:20AM EST115.000.030.000.000.00-3050.00%
NVDA191122P001200002019-11-12 3:43PM EST120.000.010.000.000.00-151750.00%
NVDA191122P001250002019-10-31 12:54PM EST125.000.010.000.000.00-37950.00%
NVDA191122P001300002019-11-20 10:24AM EST130.000.010.000.000.00-23750.00%
NVDA191122P001350002019-11-06 10:37AM EST135.000.030.000.000.00-41150.00%
NVDA191122P001400002019-11-21 2:22PM EST140.000.010.000.000.00-38350.00%
NVDA191122P001450002019-11-13 1:53PM EST145.000.040.000.000.00-28150.00%
NVDA191122P001480002019-11-07 1:08PM EST148.000.030.000.000.00-1050.00%
NVDA191122P001490002019-11-14 3:36PM EST149.000.050.000.000.00-183750.00%
NVDA191122P001500002019-11-20 12:33PM EST150.000.010.000.000.00-366250.00%
NVDA191122P001525002019-11-13 12:58PM EST152.500.040.000.000.00-21850.00%
NVDA191122P001550002019-11-14 3:59PM EST155.000.050.000.000.00-12716850.00%
NVDA191122P001575002019-11-20 2:34PM EST157.500.020.000.000.00-10526950.00%
NVDA191122P001600002019-11-20 1:48PM EST160.000.010.000.000.00-330050.00%
NVDA191122P001625002019-11-19 1:44PM EST162.500.010.000.000.00-527050.00%
NVDA191122P001650002019-11-19 11:07AM EST165.000.010.000.000.00-162050.00%
NVDA191122P001675002019-11-21 3:44PM EST167.500.010.000.000.00-3330450.00%
NVDA191122P001700002019-11-20 1:40PM EST170.000.010.010.000.00-2304,056134.38%
NVDA191122P001725002019-11-21 3:43PM EST172.500.010.000.000.00-5095550.00%
NVDA191122P001750002019-11-21 12:28PM EST175.000.010.000.000.00-474050.00%
NVDA191122P001775002019-11-21 1:49PM EST177.500.010.000.000.00-238950.00%
NVDA191122P001800002019-11-21 3:35PM EST180.000.010.000.000.00-3690350.00%
NVDA191122P001825002019-11-21 1:50PM EST182.500.010.000.000.00-363850.00%
NVDA191122P001850002019-11-21 2:41PM EST185.000.020.000.000.00-7492250.00%
NVDA191122P001875002019-11-21 3:48PM EST187.500.010.000.000.00-770950.00%
NVDA191122P001900002019-11-21 3:41PM EST190.000.010.000.000.00-1241,84550.00%
NVDA191122P001925002019-11-21 3:52PM EST192.500.030.000.000.00-11279650.00%
NVDA191122P001950002019-11-21 3:57PM EST195.000.030.000.000.00-2,0892,80925.00%
NVDA191122P001975002019-11-21 3:58PM EST197.500.070.000.000.00-4283,20325.00%
NVDA191122P002000002019-11-21 3:59PM EST200.000.090.000.000.00-1,4173,75225.00%
NVDA191122P002025002019-11-21 3:59PM EST202.500.180.000.000.00-1,8104,20012.50%
NVDA191122P002050002019-11-21 3:59PM EST205.000.370.000.000.00-2,2804,38912.50%
NVDA191122P002075002019-11-21 3:59PM EST207.500.880.000.000.00-2,2773,3586.25%
NVDA191122P002100002019-11-21 3:59PM EST210.001.830.000.000.00-3,9343,1950.78%
NVDA191122P002125002019-11-21 3:53PM EST212.503.650.000.000.00-1,0939460.00%
NVDA191122P002150002019-11-21 3:38PM EST215.005.350.000.000.00-2233680.00%
NVDA191122P002175002019-11-21 12:03PM EST217.507.350.000.000.00-1101830.00%
NVDA191122P002200002019-11-21 12:50PM EST220.0010.000.000.000.00-505340.00%
NVDA191122P002225002019-11-21 1:21PM EST222.5012.550.000.000.00-341180.00%
NVDA191122P002250002019-11-21 1:14PM EST225.0015.600.000.000.00-681070.00%
NVDA191122P002275002019-11-20 1:10PM EST227.5019.000.000.000.00-1770.00%
NVDA191122P002300002019-11-19 10:44AM EST230.0017.050.000.000.00-1210.00%
NVDA191122P002325002019-11-18 3:59PM EST232.5020.300.000.000.00-200.00%
NVDA191122P002350002019-11-20 1:39PM EST235.0025.550.000.000.00-400.00%
NVDA191122P002375002019-11-11 12:05AM EST237.5027.950.000.000.00--100.00%
NVDA191122P002400002019-11-18 12:11AM EST240.0031.400.000.000.00--20.00%
NVDA191122P002450002019-11-11 9:30AM EST245.0038.200.000.000.00-550.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines