Mercados españoles abiertos en 5 hrs 37 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
434,00-12,60 (-2,82%)
Al cierre: 4:00PM EDT

436,55 +2,55 (0,59 %)
Después del cierre: 7:57PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA200814C002000002020-07-15 3:59PM EDT200.00208.70231.70236.300.00-2150.00%
NVDA200814C002050002020-07-17 12:08PM EDT205.00203.20226.70230.950.00--1469.14%
NVDA200814C002150002020-07-29 9:52AM EDT215.00201.29216.70220.950.00-23442.58%
NVDA200814C002200002020-07-27 10:34AM EDT220.00195.35211.70215.950.00-40429.79%
NVDA200814C002250002020-08-06 1:24PM EDT225.00226.41206.50211.150.00-11425.20%
NVDA200814C002300002020-08-06 1:17PM EDT230.00220.88201.70205.950.00-12404.98%
NVDA200814C002450002020-07-16 11:27AM EDT245.00152.72186.50191.150.00--1376.86%
NVDA200814C002500002020-08-11 11:44AM EDT250.00190.83181.50186.30-8.18-4.11%20370.41%
NVDA200814C002600002020-07-31 9:42AM EDT260.00164.30171.50176.150.00-200343.07%
NVDA200814C002750002020-08-11 9:41AM EDT275.00170.15156.50161.15+37.39+28.16%26310.94%
NVDA200814C002900002020-07-24 11:28AM EDT290.00122.20141.70145.950.00-3200274.61%
NVDA200814C003000002020-08-07 12:33PM EDT300.00152.20131.70136.300.00-1050.00%
NVDA200814C003050002020-08-07 3:24PM EDT305.00137.50126.70130.85-2.61-1.86%4545243.02%
NVDA200814C003100002020-08-06 10:02AM EDT310.00141.66121.70125.900.00-89235.01%
NVDA200814C003150002020-08-10 1:17PM EDT315.00136.60116.50121.150.00-55231.98%
NVDA200814C003200002020-08-06 2:13PM EDT320.00132.12111.50116.200.00-12223.83%
NVDA200814C003250002020-08-11 11:04AM EDT325.00117.10106.70111.30-8.95-7.10%2450.00%
NVDA200814C003300002020-08-07 3:18PM EDT330.00113.78101.50106.150.00-67204.35%
NVDA200814C003350002020-08-10 11:00AM EDT335.00100.2396.50101.150.00-226195.31%
NVDA200814C003400002020-08-06 2:13PM EDT340.00112.2991.7095.950.00-15182.18%
NVDA200814C003450002020-08-05 10:45AM EDT345.00107.7086.5091.300.00--1180.42%
NVDA200814C003500002020-08-11 12:07PM EDT350.0090.2481.5086.20-9.80-9.80%317169.63%
NVDA200814C003550002020-08-11 11:59AM EDT355.0084.2776.8581.05-10.36-10.95%3158158.08%
NVDA200814C003575002020-07-20 3:40PM EDT357.5065.4874.4078.600.00-10010050.00%
NVDA200814C003600002020-08-10 11:13AM EDT360.0082.3871.5076.30+1.93+2.40%151153.86%
NVDA200814C003625002020-07-08 1:32PM EDT362.5051.2084.0087.350.00--1280.69%
NVDA200814C003650002020-08-11 3:18PM EDT365.0071.3566.9571.15-13.70-16.11%507275.39%
NVDA200814C003675002020-08-10 12:42PM EDT367.5083.0964.0068.750.00-318139.94%
NVDA200814C003700002020-08-11 2:40PM EDT370.0068.4461.7065.85-10.59-13.40%944128.88%
NVDA200814C003725002020-08-03 11:20AM EDT372.5064.6259.3063.500.00-100127.22%
NVDA200814C003750002020-08-11 2:38PM EDT375.0063.6157.4560.85-10.44-14.10%122474.61%
NVDA200814C003775002020-08-11 10:04AM EDT377.5061.7054.3058.50-5.91-8.74%27118.73%
NVDA200814C003800002020-08-11 10:11AM EDT380.0054.1052.6555.90-11.52-17.56%1223675.49%
NVDA200814C003825002020-08-11 2:30PM EDT382.5052.6549.2054.00+11.40+27.64%21162.11%
NVDA200814C003850002020-08-10 12:10PM EDT385.0052.4547.8551.20-8.82-14.40%423177.69%
NVDA200814C003875002020-08-11 3:46PM EDT387.5046.6544.7548.75-1.35-2.81%12064.94%
NVDA200814C003900002020-08-10 12:50PM EDT390.0049.5042.1546.80-11.35-18.65%25269.43%
NVDA200814C003925002020-08-10 11:31AM EDT392.5051.4139.9544.350.00-101670.41%
NVDA200814C003950002020-08-10 10:56AM EDT395.0044.8037.2541.800.00-2063.92%
NVDA200814C003975002020-08-10 11:56AM EDT397.5049.1036.4039.600.00-28077.86%
NVDA200814C004000002020-08-11 3:44PM EDT400.0033.5033.1036.60-17.80-34.70%5519263.55%
NVDA200814C004025002020-08-11 2:39PM EDT402.5036.7930.3534.15-7.80-17.49%1118358.01%
NVDA200814C004050002020-08-11 3:05PM EDT405.0033.2529.2031.10-12.35-27.08%726760.69%
NVDA200814C004075002020-08-10 3:35PM EDT407.5032.5527.4529.60-7.19-18.09%415767.48%
NVDA200814C004100002020-08-11 3:52PM EDT410.0025.2025.4027.40-13.85-35.47%49066.94%
NVDA200814C004125002020-08-11 12:36PM EDT412.5023.4521.8525.90-13.85-37.13%4062.04%
NVDA200814C004150002020-08-11 3:54PM EDT415.0019.5019.6523.45-12.90-39.81%7058.95%
NVDA200814C004175002020-08-11 1:59PM EDT417.5024.3218.8022.00-8.28-25.40%6022165.43%
NVDA200814C004200002020-08-11 3:51PM EDT420.0016.3715.4018.85-14.09-46.26%7760753.86%
NVDA200814C004225002020-08-11 3:41PM EDT422.5015.1813.8517.50-10.92-41.84%3623456.49%
NVDA200814C004250002020-08-11 3:56PM EDT425.0012.3013.3016.45-11.20-47.66%6452562.57%
NVDA200814C004275002020-08-11 3:35PM EDT427.5011.0011.6013.50-11.17-50.38%4718057.30%
NVDA200814C004300002020-08-11 3:58PM EDT430.0010.209.8510.70-8.70-46.03%661051.97%
NVDA200814C004325002020-08-11 3:57PM EDT432.509.708.7510.95-6.30-39.38%15110557.96%
NVDA200814C004350002020-08-11 3:59PM EDT435.007.807.208.30-7.33-48.45%1,2681,41352.44%
NVDA200814C004375002020-08-11 3:58PM EDT437.506.235.656.70-7.97-56.13%87169852.88%
NVDA200814C004400002020-08-11 3:59PM EDT440.005.305.205.60-6.40-54.70%4,711050.92%
NVDA200814C004425002020-08-11 3:59PM EDT442.504.474.205.10-6.03-57.43%2,08435651.79%
NVDA200814C004450002020-08-11 3:59PM EDT445.003.703.453.85-5.50-59.78%3,1021,14150.16%
NVDA200814C004475002020-08-11 3:58PM EDT447.502.972.843.25-5.03-62.87%90650050.56%
NVDA200814C004500002020-08-11 3:59PM EDT450.002.502.452.60-4.35-63.50%4,3422,98850.95%
NVDA200814C004525002020-08-11 3:58PM EDT452.501.851.803.35-3.90-67.83%95048355.79%
NVDA200814C004550002020-08-11 3:59PM EDT455.001.621.551.74-3.28-66.94%1,7241,53551.05%
NVDA200814C004575002020-08-11 3:59PM EDT457.501.271.131.50-2.91-69.62%63335851.12%
NVDA200814C004600002020-08-11 3:59PM EDT460.001.231.041.41-2.37-65.83%3,0422,66353.61%
NVDA200814C004625002020-08-11 3:42PM EDT462.500.770.701.60-2.17-73.81%53668056.08%
NVDA200814C004650002020-08-11 3:58PM EDT465.000.700.601.00-1.74-71.31%1,2422,24554.15%
NVDA200814C004675002020-08-11 3:56PM EDT467.500.550.590.71-1.52-73.43%21240054.59%
NVDA200814C004700002020-08-11 3:59PM EDT470.000.540.490.65-1.21-69.14%8221,50255.96%
NVDA200814C004725002020-08-11 3:55PM EDT472.500.380.270.57-0.95-71.43%333055.32%
NVDA200814C004750002020-08-11 3:57PM EDT475.000.330.260.50-0.90-73.17%895056.93%
NVDA200814C004775002020-08-11 3:57PM EDT477.500.290.250.45-0.74-71.84%10644858.69%
NVDA200814C004800002020-08-11 3:53PM EDT480.000.260.220.26-0.58-69.05%1,012057.42%
NVDA200814C004850002020-08-11 3:57PM EDT485.000.210.180.24-0.43-67.19%66962860.99%
NVDA200814C004900002020-08-11 3:51PM EDT490.000.120.040.18-0.35-74.47%195059.86%
NVDA200814C004950002020-08-11 3:30PM EDT495.000.140.130.17-0.17-54.84%19067466.89%
NVDA200814C005000002020-08-11 3:51PM EDT500.000.090.070.10-0.11-55.00%4282,17566.02%
NVDA200814C005050002020-08-11 3:31PM EDT505.000.070.010.10-0.16-69.57%7211766.60%
NVDA200814C005100002020-08-11 3:31PM EDT510.000.070.070.20-0.14-66.67%91078.52%
NVDA200814C005150002020-08-11 3:24PM EDT515.000.030.010.57-0.17-85.00%3314291.99%
NVDA200814C005200002020-08-11 2:16PM EDT520.000.010.020.04-0.13-92.86%19073.05%
NVDA200814C005250002020-08-11 3:24PM EDT525.000.040.000.03-0.06-60.00%6511171.88%
NVDA200814C005300002020-08-11 3:30PM EDT530.000.020.010.03-0.08-80.00%835976.56%
NVDA200814C005400002020-08-10 2:59PM EDT540.000.010.000.54-0.05-83.33%1106111.72%
NVDA200814C005500002020-08-11 2:52PM EDT550.000.020.000.03-0.03-60.00%11750187.50%
NVDA200814C005600002020-08-11 9:30AM EDT560.000.010.002.96-0.01-50.00%585168.41%
NVDA200814C005700002020-08-10 1:33PM EDT570.000.010.010.02-0.02-66.67%135799.22%
NVDA200814C005800002020-08-10 9:32AM EDT580.000.120.000.600.00-1013143.95%
NVDA200814C005900002020-08-10 2:05PM EDT590.000.010.000.250.00-8666135.55%
NVDA200814C006000002020-08-10 2:38PM EDT600.000.010.000.010.00-279106.25%
NVDA200814C006100002020-08-11 10:37AM EDT610.000.010.000.02-0.02-66.67%250117.19%
NVDA200814C006200002020-08-06 3:42PM EDT620.000.090.002.960.00--3219.04%
NVDA200814C006300002020-08-07 2:38PM EDT630.000.060.002.130.00-45214.26%
Ventaspara14 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA200814P002450002020-07-13 12:19PM EDT245.000.300.002.130.00-11331.45%
NVDA200814P002550002020-07-14 3:32PM EDT255.000.400.001.480.00-11292.97%
NVDA200814P002600002020-07-29 3:44PM EDT260.000.120.002.130.00--3300.98%
NVDA200814P002700002020-08-11 3:25PM EDT270.000.010.001.480.00-65111264.94%
NVDA200814P002750002020-08-06 3:47PM EDT275.000.140.001.060.00-26242.97%
NVDA200814P002850002020-08-03 12:44PM EDT285.000.160.002.130.00-410253.52%
NVDA200814P002900002020-08-04 12:17PM EDT290.000.150.002.130.00-37244.48%
NVDA200814P002950002020-07-27 11:45AM EDT295.000.010.002.13-0.32-96.97%13235.55%
NVDA200814P003000002020-08-03 9:36AM EDT300.000.290.000.100.00-440150.00%
NVDA200814P003050002020-08-03 2:36PM EDT305.000.180.002.130.00-26218.07%
NVDA200814P003100002020-08-10 10:09AM EDT310.000.050.002.130.00-12209.52%
NVDA200814P003150002020-08-04 2:54PM EDT315.000.050.002.130.00-1015201.07%
NVDA200814P003200002020-08-06 2:32PM EDT320.000.050.002.130.00-20192.68%
NVDA200814P003250002020-08-05 9:56AM EDT325.000.580.001.49+0.35+152.17%155172.75%
NVDA200814P003300002020-08-07 2:59PM EDT330.000.040.000.240.00-461126.17%
NVDA200814P003350002020-08-07 3:21PM EDT335.000.050.002.130.00-220168.16%
NVDA200814P003400002020-08-10 1:55PM EDT340.000.030.001.500.00-160149.85%
NVDA200814P003450002020-08-11 1:41PM EDT345.000.190.000.40+0.07+58.33%148115.23%
NVDA200814P003500002020-08-11 3:43PM EDT350.000.020.000.85-0.02-50.00%7193122.07%
NVDA200814P003550002020-08-10 2:43PM EDT355.000.020.020.070.00-311985.55%
NVDA200814P003575002020-08-10 11:12AM EDT357.500.040.000.060.00-14679.30%
NVDA200814P003600002020-08-11 3:19PM EDT360.000.030.030.140.00-19086.13%
NVDA200814P003625002020-08-07 3:12PM EDT362.500.040.001.490.00-16101116.11%
NVDA200814P003650002020-08-11 1:41PM EDT365.000.030.030.18-0.01-25.00%124282.62%
NVDA200814P003675002020-08-11 3:55PM EDT367.500.090.040.14+0.04+80.00%11915478.13%
NVDA200814P003700002020-08-11 1:14PM EDT370.000.040.041.55-0.01-20.00%11264106.54%
NVDA200814P003725002020-08-04 10:11AM EDT372.500.070.001.57-0.39-84.78%250102.59%
NVDA200814P003750002020-08-11 3:38PM EDT375.000.080.040.26+0.04+100.00%9219874.61%
NVDA200814P003775002020-08-10 2:41PM EDT377.500.050.000.300.00-34871.68%
NVDA200814P003800002020-08-11 3:48PM EDT380.000.150.140.20+0.11+275.00%4931570.02%
NVDA200814P003825002020-08-11 3:44PM EDT382.500.140.170.47-0.06-30.00%12074.17%
NVDA200814P003850002020-08-11 3:57PM EDT385.000.300.200.64+0.22+275.00%37165374.46%
NVDA200814P003875002020-08-10 10:58AM EDT387.500.300.150.960.00-5075.05%
NVDA200814P003900002020-08-11 3:09PM EDT390.000.180.330.45+0.09+100.00%5241666.89%
NVDA200814P003925002020-08-11 11:09AM EDT392.500.150.190.990.00-310168.99%
NVDA200814P003950002020-08-11 3:28PM EDT395.000.340.350.77+0.22+183.33%2354164.75%
NVDA200814P003975002020-08-11 3:57PM EDT397.500.650.590.89+0.49+306.25%5124565.14%
NVDA200814P004000002020-08-11 3:58PM EDT400.000.800.290.89+0.58+263.64%31581558.45%
NVDA200814P004025002020-08-11 3:39PM EDT402.500.790.801.22+0.61+338.89%24624862.48%
NVDA200814P004050002020-08-11 3:57PM EDT405.001.090.961.22+0.84+336.00%56379159.81%
NVDA200814P004075002020-08-11 3:49PM EDT407.501.391.261.53+1.00+256.41%19725659.99%
NVDA200814P004100002020-08-11 3:58PM EDT410.001.751.501.75+1.31+297.73%6361,54458.57%
NVDA200814P004125002020-08-11 3:58PM EDT412.502.050.252.21+1.56+318.37%24444360.40%
NVDA200814P004150002020-08-11 3:54PM EDT415.002.441.142.65+1.88+335.71%1,080052.64%
NVDA200814P004175002020-08-11 3:56PM EDT417.502.812.493.20+1.96+230.59%84379156.67%
NVDA200814P004200002020-08-11 3:54PM EDT420.003.411.903.55+2.41+241.00%1,6701,46350.57%
NVDA200814P004225002020-08-11 3:59PM EDT422.503.952.684.60+2.52+176.22%39276752.49%
NVDA200814P004250002020-08-11 3:59PM EDT425.004.504.404.90+3.00+200.00%9421,28754.04%
NVDA200814P004275002020-08-11 3:58PM EDT427.505.295.105.85+3.26+160.59%3951,09953.44%
NVDA200814P004300002020-08-11 3:58PM EDT430.006.356.056.45+4.03+173.71%1,464051.81%
NVDA200814P004325002020-08-11 3:59PM EDT432.507.287.107.60+3.82+110.40%37245451.55%
NVDA200814P004350002020-08-11 3:57PM EDT435.009.008.209.65+5.30+143.24%844053.55%
NVDA200814P004375002020-08-11 3:57PM EDT437.5010.009.5510.05+5.45+119.78%60775550.31%
NVDA200814P004400002020-08-11 3:54PM EDT440.0011.5510.8011.40+6.17+114.68%1,7841,50050.92%
NVDA200814P004425002020-08-11 3:37PM EDT442.5013.1011.5014.35+6.45+96.99%40833450.24%
NVDA200814P004450002020-08-11 3:56PM EDT445.0014.9513.8516.05+7.35+96.71%288052.34%
NVDA200814P004475002020-08-11 3:18PM EDT447.5017.2114.5016.95+8.20+91.01%85053.71%
NVDA200814P004500002020-08-11 3:36PM EDT450.0019.9317.3520.10+9.43+89.81%2631,10952.64%
NVDA200814P004525002020-08-11 2:57PM EDT452.5015.7018.6521.90+5.45+53.17%3421862.76%
NVDA200814P004550002020-08-11 1:42PM EDT455.0021.8022.3024.10+8.30+61.48%48056.57%
NVDA200814P004575002020-08-11 3:42PM EDT457.5024.1324.3025.40+11.82+96.02%16051.54%
NVDA200814P004600002020-08-11 3:42PM EDT460.0027.5026.7029.15+12.50+83.33%2725061.67%
NVDA200814P004625002020-08-10 12:42PM EDT462.5016.6027.6531.800.00-92657.08%
NVDA200814P004650002020-08-11 11:30AM EDT465.0032.5030.1533.50+13.95+75.20%18054.59%
NVDA200814P004675002020-08-11 3:05PM EDT467.5030.5032.5035.70+6.25+25.77%6753.64%
NVDA200814P004700002020-08-11 2:31PM EDT470.0038.0934.7038.80+11.63+43.95%86859.47%
NVDA200814P004725002020-08-07 11:26AM EDT472.5022.3037.0541.400.00--1362.01%
NVDA200814P004750002020-08-11 3:42PM EDT475.0040.9140.7542.75+10.16+33.04%157065.43%
NVDA200814P004800002020-08-10 2:47PM EDT480.0033.5044.3048.600.00-47064.21%
NVDA200814P004850002020-08-10 1:11PM EDT485.0032.9449.3554.000.00-41075.15%
NVDA200814P004900002020-08-10 2:45PM EDT490.0042.5054.1056.900.00-431785.50%
NVDA200814P004950002020-08-10 9:41AM EDT495.0042.6059.1061.750.00-1287.65%
NVDA200814P005000002020-08-06 10:27AM EDT500.0062.0064.1568.40+13.50+27.84%48177.88%
NVDA200814P005100002020-08-07 9:44AM EDT510.0055.0073.9578.500.00-1284.28%
NVDA200814P005200002020-08-04 9:45AM EDT520.0079.2583.9588.500.00--092.77%
NVDA200814P005300002020-08-05 10:01AM EDT530.0078.0994.0598.400.00--1100.98%
NVDA200814P005600002020-08-10 11:27AM EDT560.00117.36124.15128.400.00-33127.54%
NVDA200814P005700002020-08-10 9:51AM EDT570.00121.65134.05138.400.00-33131.45%
NVDA200814P006000002020-08-10 12:42PM EDT600.00149.46164.05168.400.00-32152.34%
NVDA200814P006100002020-08-03 11:37AM EDT610.00173.45174.00178.400.00-11156.64%
NVDA200814P006200002020-08-11 10:31AM EDT620.00179.05184.15188.40+7.20+4.19%44169.63%
NVDA200814P006300002020-08-10 10:08AM EDT630.00181.85193.95198.500.00-22171.68%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines