Mercados españoles abiertos en 2 hrs 24 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,59-3,83 (-2,46%)
Al cierre: 04:00PM EDT
150,96 -0,63 (-0,42%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220701C000850002022-06-29 9:57AM EDT85.0070.180.000.000.00-100.00%
NVDA220701C000900002022-06-10 10:08AM EDT90.0081.800.000.000.00-400.00%
NVDA220701C001000002022-06-28 10:17AM EDT100.0066.910.000.000.00-100.00%
NVDA220701C001050002022-06-30 11:05AM EDT105.0045.720.000.000.00-200.00%
NVDA220701C001150002022-06-27 9:30AM EDT115.0058.050.000.000.00-200.00%
NVDA220701C001200002022-06-27 9:30AM EDT120.0053.020.000.000.00-1200.00%
NVDA220701C001250002022-06-27 9:56AM EDT125.0043.200.000.000.00-200.00%
NVDA220701C001260002022-06-30 10:53AM EDT126.0024.050.000.000.00-500.00%
NVDA220701C001270002022-06-30 9:32AM EDT127.0025.000.000.000.00-100.00%
NVDA220701C001290002022-06-29 10:22AM EDT129.0024.200.000.000.00-300.00%
NVDA220701C001300002022-06-29 3:57PM EDT130.0025.400.000.000.00-11000.00%
NVDA220701C001320002022-06-30 9:42AM EDT132.0020.400.000.000.00-100.00%
NVDA220701C001340002022-06-30 3:36PM EDT134.0019.000.000.000.00-800.00%
NVDA220701C001350002022-06-30 2:11PM EDT135.0018.550.000.000.00-1000.00%
NVDA220701C001360002022-06-30 9:37AM EDT136.0017.250.000.000.00-200.00%
NVDA220701C001390002022-06-29 12:22PM EDT139.0015.200.000.000.00-600.00%
NVDA220701C001400002022-06-30 3:57PM EDT140.0011.600.000.000.00-11800.00%
NVDA220701C001420002022-06-30 2:26PM EDT142.0010.850.000.000.00-600.00%
NVDA220701C001430002022-06-30 3:42PM EDT143.009.750.000.000.00-2600.00%
NVDA220701C001440002022-06-30 2:52PM EDT144.008.500.000.000.00-900.00%
NVDA220701C001450002022-06-30 3:55PM EDT145.006.500.000.000.00-36300.00%
NVDA220701C001460002022-06-30 11:16AM EDT146.006.250.000.000.00-7900.00%
NVDA220701C001470002022-06-30 3:19PM EDT147.004.930.000.000.00-31600.00%
NVDA220701C001480002022-06-30 3:59PM EDT148.004.450.000.000.00-61800.00%
NVDA220701C001490002022-06-30 3:58PM EDT149.003.800.000.000.00-1,64800.00%
NVDA220701C001500002022-06-30 3:59PM EDT150.003.200.000.000.00-9,21800.00%
NVDA220701C001525002022-06-30 3:59PM EDT152.502.000.000.000.00-13,57903.13%
NVDA220701C001550002022-06-30 3:59PM EDT155.001.100.000.000.00-37,215012.50%
NVDA220701C001575002022-06-30 3:59PM EDT157.500.510.000.000.00-15,232012.50%
NVDA220701C001600002022-06-30 3:59PM EDT160.000.260.000.000.00-19,453025.00%
NVDA220701C001625002022-06-30 3:59PM EDT162.500.110.000.000.00-6,436025.00%
NVDA220701C001650002022-06-30 3:59PM EDT165.000.070.000.000.00-10,155050.00%
NVDA220701C001675002022-06-30 3:59PM EDT167.500.040.000.000.00-2,200050.00%
NVDA220701C001700002022-06-30 3:59PM EDT170.000.030.000.000.00-5,183050.00%
NVDA220701C001725002022-06-30 3:59PM EDT172.500.010.000.000.00-1,697050.00%
NVDA220701C001750002022-06-30 3:59PM EDT175.000.010.000.000.00-1,797050.00%
NVDA220701C001775002022-06-30 3:58PM EDT177.500.020.000.000.00-418050.00%
NVDA220701C001800002022-06-30 3:59PM EDT180.000.010.000.000.00-1,892050.00%
NVDA220701C001825002022-06-30 3:53PM EDT182.500.010.000.000.00-595050.00%
NVDA220701C001850002022-06-30 3:54PM EDT185.000.010.000.000.00-447050.00%
NVDA220701C001875002022-06-30 3:12PM EDT187.500.010.000.000.00-600050.00%
NVDA220701C001900002022-06-30 3:58PM EDT190.000.020.000.000.00-274050.00%
NVDA220701C001925002022-06-30 3:12PM EDT192.500.010.000.000.00-11050.00%
NVDA220701C001950002022-06-30 2:42PM EDT195.000.010.000.000.00-23050.00%
NVDA220701C001975002022-06-30 1:35PM EDT197.500.010.000.000.00-69050.00%
NVDA220701C002000002022-06-30 3:55PM EDT200.000.020.000.000.00-93050.00%
NVDA220701C002025002022-06-30 3:10PM EDT202.500.010.000.000.00-1050.00%
NVDA220701C002050002022-06-30 11:28AM EDT205.000.010.000.000.00-2050.00%
NVDA220701C002100002022-06-30 3:55PM EDT210.000.010.000.000.00-9050.00%
NVDA220701C002150002022-06-29 12:28PM EDT215.000.010.000.000.00-2050.00%
NVDA220701C002200002022-06-28 9:31AM EDT220.000.010.000.000.00-1050.00%
NVDA220701C002250002022-06-28 3:29PM EDT225.000.010.000.000.00-4050.00%
NVDA220701C002300002022-06-27 10:30AM EDT230.000.010.000.000.00-1050.00%
NVDA220701C002350002022-06-29 10:06AM EDT235.000.010.000.000.00-1050.00%
NVDA220701C002400002022-06-30 9:31AM EDT240.000.010.000.000.00-1050.00%
NVDA220701C002450002022-06-24 12:58PM EDT245.000.010.000.000.00-3050.00%
NVDA220701C002500002022-06-30 1:04PM EDT250.000.010.000.000.00-1050.00%
NVDA220701C002550002022-06-28 9:50AM EDT255.000.010.000.000.00-23050.00%
NVDA220701C002600002022-06-23 9:31AM EDT260.000.010.000.000.00-1050.00%
NVDA220701C002650002022-06-14 10:21AM EDT265.000.010.000.000.00-2050.00%
NVDA220701C002700002022-06-27 1:32PM EDT270.000.010.000.000.00-1050.00%
NVDA220701C002750002022-06-24 9:56AM EDT275.000.010.000.000.00-1050.00%
NVDA220701C002800002022-06-28 12:36PM EDT280.000.010.000.000.00-12050.00%
NVDA220701C002900002022-06-10 9:38AM EDT290.000.010.000.000.00-10050.00%
NVDA220701C003000002022-06-08 11:10AM EDT300.000.020.000.000.00-4050.00%
NVDA220701C003100002022-05-25 12:19PM EDT310.000.050.000.100.00-12496.88%
NVDA220701C003200002022-05-31 10:17AM EDT320.000.010.000.010.00-121425.00%
NVDA220701C003300002022-06-28 1:13PM EDT330.000.010.000.000.00-5050.00%
NVDA220701C003400002022-06-08 2:05PM EDT340.000.020.000.000.00-7050.00%
NVDA220701C003500002022-06-24 3:15PM EDT350.000.010.000.000.00-3050.00%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220701P000850002022-06-30 11:15AM EDT85.000.010.000.000.00-2050.00%
NVDA220701P000900002022-06-17 3:03PM EDT90.000.010.000.000.00-2050.00%
NVDA220701P000950002022-06-27 9:51AM EDT95.000.010.000.000.00-5050.00%
NVDA220701P001000002022-06-23 9:53AM EDT100.000.010.000.000.00-10100.00%
NVDA220701P001050002022-06-23 1:16PM EDT105.000.010.000.000.00-6050.00%
NVDA220701P001100002022-06-24 2:27PM EDT110.000.010.000.000.00-10050.00%
NVDA220701P001150002022-06-30 10:06AM EDT115.000.010.000.000.00-1050.00%
NVDA220701P001200002022-06-30 10:38AM EDT120.000.010.000.000.00-6050.00%
NVDA220701P001210002022-06-24 3:56PM EDT121.000.010.000.000.00-40050.00%
NVDA220701P001220002022-06-30 9:52AM EDT122.000.010.000.000.00-30050.00%
NVDA220701P001230002022-06-30 10:44AM EDT123.000.010.010.000.00-10137.50%
NVDA220701P001240002022-06-30 10:46AM EDT124.000.010.000.000.00-2050.00%
NVDA220701P001250002022-06-30 10:05AM EDT125.000.020.000.000.00-35050.00%
NVDA220701P001260002022-06-30 11:37AM EDT126.000.010.000.000.00-3050.00%
NVDA220701P001270002022-06-30 3:28PM EDT127.000.020.000.000.00-10050.00%
NVDA220701P001280002022-06-30 12:04PM EDT128.000.010.000.000.00-9050.00%
NVDA220701P001290002022-06-30 12:34PM EDT129.000.010.000.000.00-31050.00%
NVDA220701P001300002022-06-30 3:07PM EDT130.000.020.000.000.00-380050.00%
NVDA220701P001310002022-06-30 2:57PM EDT131.000.020.000.000.00-16050.00%
NVDA220701P001320002022-06-30 2:52PM EDT132.000.020.000.000.00-101050.00%
NVDA220701P001330002022-06-30 3:22PM EDT133.000.030.000.000.00-57050.00%
NVDA220701P001340002022-06-30 3:59PM EDT134.000.030.000.000.00-110050.00%
NVDA220701P001350002022-06-30 3:46PM EDT135.000.030.000.000.00-1,397050.00%
NVDA220701P001360002022-06-30 3:54PM EDT136.000.050.000.000.00-150050.00%
NVDA220701P001370002022-06-30 3:51PM EDT137.000.060.000.000.00-154050.00%
NVDA220701P001380002022-06-30 3:56PM EDT138.000.080.000.000.00-366050.00%
NVDA220701P001390002022-06-30 3:56PM EDT139.000.100.000.000.00-703050.00%
NVDA220701P001400002022-06-30 3:59PM EDT140.000.140.000.000.00-4,061025.00%
NVDA220701P001410002022-06-30 3:59PM EDT141.000.180.000.000.00-1,000025.00%
NVDA220701P001420002022-06-30 3:59PM EDT142.000.220.000.000.00-1,390025.00%
NVDA220701P001430002022-06-30 3:59PM EDT143.000.310.000.000.00-961025.00%
NVDA220701P001440002022-06-30 3:59PM EDT144.000.360.000.000.00-1,458025.00%
NVDA220701P001450002022-06-30 3:59PM EDT145.000.490.000.000.00-9,495025.00%
NVDA220701P001460002022-06-30 3:59PM EDT146.000.690.000.000.00-2,100012.50%
NVDA220701P001470002022-06-30 3:59PM EDT147.000.870.000.000.00-3,979012.50%
NVDA220701P001480002022-06-30 3:59PM EDT148.001.080.000.000.00-9,909012.50%
NVDA220701P001490002022-06-30 3:59PM EDT149.001.480.000.000.00-8,60406.25%
NVDA220701P001500002022-06-30 3:59PM EDT150.001.700.000.000.00-53,54306.25%
NVDA220701P001525002022-06-30 3:59PM EDT152.503.060.000.000.00-11,45800.00%
NVDA220701P001550002022-06-30 3:59PM EDT155.004.410.000.000.00-9,83300.00%
NVDA220701P001575002022-06-30 3:59PM EDT157.506.600.000.000.00-1,47900.00%
NVDA220701P001600002022-06-30 3:59PM EDT160.008.780.000.000.00-2,19300.00%
NVDA220701P001625002022-06-30 3:58PM EDT162.5011.450.000.000.00-23700.00%
NVDA220701P001650002022-06-30 3:55PM EDT165.0014.050.000.000.00-53900.00%
NVDA220701P001675002022-06-30 3:35PM EDT167.5014.680.000.000.00-14400.00%
NVDA220701P001700002022-06-30 3:59PM EDT170.0018.650.000.000.00-32700.00%
NVDA220701P001725002022-06-30 3:27PM EDT172.5020.750.000.000.00-2900.00%
NVDA220701P001750002022-06-30 3:15PM EDT175.0024.000.000.000.00-7400.00%
NVDA220701P001775002022-06-30 2:35PM EDT177.5024.460.000.000.00-1300.00%
NVDA220701P001800002022-06-30 2:00PM EDT180.0026.550.000.000.00-8400.00%
NVDA220701P001825002022-06-29 3:28PM EDT182.5027.500.000.000.00-400.00%
NVDA220701P001850002022-06-30 3:57PM EDT185.0033.980.000.000.00-3300.00%
NVDA220701P001875002022-06-30 2:58PM EDT187.5035.120.000.000.00-200.00%
NVDA220701P001900002022-06-30 3:10PM EDT190.0038.890.000.000.00-900.00%
NVDA220701P001925002022-06-29 10:31AM EDT192.5037.760.000.000.00-1000.00%
NVDA220701P001950002022-06-30 9:46AM EDT195.0044.150.000.000.00-900.00%
NVDA220701P001975002022-06-24 9:35AM EDT197.5032.750.000.000.00-200.00%
NVDA220701P002000002022-06-28 3:49PM EDT200.0040.280.000.000.00-700.00%
NVDA220701P002050002022-06-29 3:15PM EDT205.0050.600.000.000.00-100.00%
NVDA220701P002100002022-06-29 3:14PM EDT210.0055.500.000.000.00-100.00%
NVDA220701P002150002022-06-24 3:43PM EDT215.0045.800.000.000.00-200.00%
NVDA220701P002200002022-06-28 3:52PM EDT220.0060.000.000.000.00-500.00%
NVDA220701P002250002022-06-23 1:05PM EDT225.0065.650.000.000.00-200.00%
NVDA220701P002300002022-06-22 2:28PM EDT230.0064.250.000.000.00-100.00%
NVDA220701P002350002022-06-08 2:05PM EDT235.0047.530.000.000.00-100.00%
NVDA220701P002400002022-06-21 3:52PM EDT240.0073.950.000.000.00-100.00%
NVDA220701P002450002022-06-24 3:41PM EDT245.0075.950.000.000.00-500.00%
NVDA220701P002500002022-06-28 11:26AM EDT250.0086.540.000.000.00-100.00%
NVDA220701P002550002022-06-21 10:08AM EDT255.0086.100.000.000.00-100.00%
NVDA220701P002600002022-06-28 3:24PM EDT260.0099.340.000.000.00-100.00%
NVDA220701P002650002022-06-30 2:27PM EDT265.00111.950.000.000.00-100.00%
NVDA220701P002700002022-06-10 1:06PM EDT270.0099.630.000.000.00-100.00%
NVDA220701P002800002022-06-23 9:52AM EDT280.00120.450.000.000.00--00.00%
NVDA220701P002900002022-06-10 12:45PM EDT290.00118.970.000.000.00--00.00%
NVDA220701P003000002022-05-27 9:46AM EDT300.00117.82127.30130.050.00-100.00%
NVDA220701P003100002022-05-26 12:32PM EDT310.00131.05137.30140.050.00--00.00%
NVDA220701P003300002022-06-30 9:33AM EDT330.00176.950.000.000.00-200.00%
NVDA220701P003500002022-06-28 3:17PM EDT350.00189.930.000.000.00-200.00%