NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA180727C001900002018-07-11 2:26PM EDT190.0058.3356.1058.65+58.33+100.00%10110.00%
NVDA180727C002000002018-07-20 3:58PM EDT200.0051.0050.7051.15-1.45-2.76%204964.45%
NVDA180727C002025002018-07-03 12:11PM EDT202.5037.2344.0546.45+37.23+100.00%60600.00%
NVDA180727C002050002018-07-06 12:22PM EDT205.0042.0041.0043.85+42.00+100.00%110.00%
NVDA180727C002100002018-07-20 9:58AM EDT210.0043.3040.6041.30+1.35+3.22%26055.27%
NVDA180727C002125002018-07-13 11:48PM EDT212.5036.3536.7037.550.00-100.00%
NVDA180727C002150002018-07-17 9:32AM EDT215.0031.8535.6036.600.00-101658.69%
NVDA180727C002175002018-07-20 11:13PM EDT217.5034.7533.3533.700.00-573451.17%
NVDA180727C002200002018-07-20 12:51PM EDT220.0032.1730.8531.20-0.83-2.52%213255.08%
NVDA180727C002225002018-07-19 11:02AM EDT222.5029.8028.1529.000.00-81259.08%
NVDA180727C002250002018-07-20 3:34PM EDT225.0026.3425.9026.25+0.49+1.90%41148.73%
NVDA180727C002275002018-07-12 11:51AM EDT227.5025.2021.0521.85+25.20+100.00%2180.00%
NVDA180727C002300002018-07-20 3:22PM EDT230.0021.2620.9521.35-2.86-11.86%3313443.02%
NVDA180727C002325002018-07-20 11:38AM EDT232.5020.8218.5518.90+0.62+3.07%169939.82%
NVDA180727C002350002018-07-20 3:54PM EDT235.0016.0516.2516.50-1.52-8.65%4916837.26%
NVDA180727C002375002018-07-20 1:17PM EDT237.5014.9513.8014.10+0.30+2.05%4916734.25%
NVDA180727C002400002018-07-20 3:55PM EDT240.0011.5711.5011.80-1.75-13.14%12261332.08%
NVDA180727C002425002018-07-20 3:58PM EDT242.509.369.359.60-1.39-12.93%11827730.18%
NVDA180727C002450002018-07-20 3:59PM EDT245.007.457.307.55-1.69-18.49%9149028.63%
NVDA180727C002475002018-07-20 3:49PM EDT247.505.305.505.70-1.76-24.93%21843927.34%
NVDA180727C002500002018-07-20 3:59PM EDT250.004.033.954.05-1.29-24.25%1,0551,28825.93%
NVDA180727C002525002018-07-20 3:59PM EDT252.502.682.632.71-1.26-31.98%1,5721,11024.85%
NVDA180727C002550002018-07-20 3:59PM EDT255.001.701.641.71-1.06-38.41%3,3812,37324.15%
NVDA180727C002575002018-07-20 3:59PM EDT257.501.000.951.01-0.82-45.05%9651,19423.63%
NVDA180727C002600002018-07-20 3:59PM EDT260.000.570.560.58-0.59-50.86%3,5224,05323.56%
NVDA180727C002625002018-07-20 3:56PM EDT262.500.300.290.32-0.41-57.75%51289123.63%
NVDA180727C002650002018-07-20 3:56PM EDT265.000.170.150.19-0.27-61.36%7601,48924.32%
NVDA180727C002675002018-07-20 3:45PM EDT267.500.130.090.13-0.15-53.57%2231,00225.68%
NVDA180727C002700002018-07-20 3:45PM EDT270.000.080.050.11-0.09-52.94%1859727.83%
NVDA180727C002725002018-07-20 1:25PM EDT272.500.080.020.09-0.05-38.46%2322629.79%
NVDA180727C002750002018-07-20 3:39PM EDT275.000.060.040.08-0.03-33.33%13350831.93%
NVDA180727C002775002018-07-18 9:57AM EDT277.500.070.000.110.00-14836.23%
NVDA180727C002800002018-07-20 3:32PM EDT280.000.050.050.10-0.01-16.67%12524638.38%
NVDA180727C002825002018-07-20 10:29AM EDT282.500.050.000.10+0.03+150.00%10011241.02%
NVDA180727C002850002018-07-20 10:29AM EDT285.000.040.000.05-0.01-20.00%9017139.65%
NVDA180727C002875002018-07-10 12:53PM EDT287.500.100.000.11+0.10+100.00%222746.68%
NVDA180727C002900002018-07-19 1:44PM EDT290.000.010.000.090.00-1021847.85%
NVDA180727C002925002018-07-10 10:56AM EDT292.500.070.000.04+0.07+100.00%14745.31%
NVDA180727C002950002018-07-20 11:46AM EDT295.000.070.000.09-0.02-22.22%56752.54%
NVDA180727C002975002018-06-26 12:10PM EDT297.500.160.110.06+0.16+100.00%54654.49%
NVDA180727C003000002018-07-20 10:29AM EDT300.000.010.010.09-0.02-66.67%144253.13%
NVDA180727C003050002018-07-20 10:33AM EDT305.000.020.050.05-0.07-77.78%2657.42%
NVDA180727C003100002018-07-11 9:33AM EDT310.000.030.000.06+0.03+100.00%1358.20%
NVDA180727C003150002018-06-18 3:57PM EDT315.000.330.000.06+0.33+100.00%2562.11%
NVDA180727C003200002018-06-19 9:36AM EDT320.000.220.010.06+0.22+100.00%51266.80%
NVDA180727C003250002018-07-11 3:02PM EDT325.000.010.000.04+0.01+100.00%12666.41%
Ventaspara27 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA180727P001800002018-07-20 1:22PM EDT180.000.020.000.04+0.01+100.00%41785.94%
NVDA180727P001850002018-06-29 11:04AM EDT185.000.300.270.04+0.30+100.00%24100.88%
NVDA180727P001900002018-06-28 12:04PM EDT190.000.500.010.05+0.50+100.00%4476.17%
NVDA180727P001950002018-07-10 9:58AM EDT195.000.050.020.07+0.05+100.00%8272.85%
NVDA180727P002000002018-07-20 12:47PM EDT200.000.050.000.08+0.02+66.67%1014565.23%
NVDA180727P002025002018-07-17 3:15PM EDT202.500.040.000.090.00-51062.89%
NVDA180727P002050002018-07-20 10:56AM EDT205.000.030.000.09-0.04-57.14%1531359.77%
NVDA180727P002075002018-07-12 3:03PM EDT207.500.130.080.12+0.13+100.00%94362.70%
NVDA180727P002100002018-07-20 2:15PM EDT210.000.040.010.06-0.01-20.00%10334451.95%
NVDA180727P002125002018-07-18 11:47AM EDT212.500.080.000.110.00-36751.56%
NVDA180727P002150002018-07-20 2:18PM EDT215.000.060.000.120.00-662053.71%
NVDA180727P002175002018-07-19 3:17PM EDT217.500.070.000.130.00-616650.88%
NVDA180727P002200002018-07-20 1:22PM EDT220.000.090.040.12-0.01-10.00%2764046.78%
NVDA180727P002225002018-07-19 2:15PM EDT222.500.100.060.090.00-28341.41%
NVDA180727P002250002018-07-20 3:39PM EDT225.000.100.090.10-0.06-37.50%11954738.77%
NVDA180727P002275002018-07-20 3:59PM EDT227.500.120.100.12-0.09-42.86%9938336.43%
NVDA180727P002300002018-07-20 3:48PM EDT230.000.150.140.17-0.12-44.44%32978035.06%
NVDA180727P002325002018-07-20 3:55PM EDT232.500.240.200.23-0.13-35.14%16366733.30%
NVDA180727P002350002018-07-20 3:59PM EDT235.000.310.290.33-0.15-32.61%2411,83531.93%
NVDA180727P002375002018-07-20 3:50PM EDT237.500.480.430.47-0.17-26.15%22986930.49%
NVDA180727P002400002018-07-20 3:45PM EDT240.000.670.640.68-0.19-22.09%6181,32029.15%
NVDA180727P002425002018-07-20 3:55PM EDT242.500.990.941.01-0.23-18.85%1,26496928.10%
NVDA180727P002450002018-07-20 3:57PM EDT245.001.481.401.47-0.25-14.45%5081,05226.95%
NVDA180727P002475002018-07-20 3:58PM EDT247.502.142.032.13-0.15-6.55%93260025.95%
NVDA180727P002500002018-07-20 3:59PM EDT250.002.992.933.05-0.21-6.56%95098225.14%
NVDA180727P002525002018-07-20 3:55PM EDT252.504.254.104.25-0.01-0.23%51664324.34%
NVDA180727P002550002018-07-20 3:57PM EDT255.005.745.555.75+0.18+3.24%35790023.58%
NVDA180727P002575002018-07-20 3:58PM EDT257.507.557.357.60+0.40+5.59%26555423.44%
NVDA180727P002600002018-07-20 3:07PM EDT260.009.239.409.65+0.16+1.76%18857223.05%
NVDA180727P002625002018-07-20 12:16PM EDT262.5010.7511.6512.00-0.50-4.44%3227124.85%
NVDA180727P002650002018-07-20 3:47PM EDT265.0014.6014.0514.40+1.35+10.19%11263326.66%
NVDA180727P002675002018-07-20 3:30PM EDT267.5016.7416.1017.05+1.05+6.69%119633.15%
NVDA180727P002700002018-07-20 3:22PM EDT270.0019.1118.9019.45+2.61+15.82%2514234.62%
NVDA180727P002725002018-06-14 9:51AM EDT272.5012.4721.9024.70+12.47+100.00%2558.40%
NVDA180727P002750002018-07-20 11:52AM EDT275.0022.1723.9524.30-1.23-5.26%69636.82%
NVDA180727P002775002018-07-17 11:23AM EDT277.5026.3526.0527.000.00-23545.61%
NVDA180727P002800002018-07-17 9:37AM EDT280.0033.5028.5029.500.00-9148.73%
NVDA180727P002825002018-07-17 10:01AM EDT282.5034.7031.1032.000.00-3251.81%
NVDA180727P002875002018-07-20 11:13PM EDT287.5037.0536.1037.000.00-6057.76%
NVDA180727P002900002018-06-28 11:01AM EDT290.0050.0040.0043.95+50.00+100.00%711100.24%
NVDA180727P003200002018-07-20 11:13PM EDT320.0068.8568.9069.300.00-1082.42%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines