Mercados españoles cerrados en 3 hrs 16 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
127,36+3,23 (+2,60%)
Al cierre: 04:00PM EDT
125,50 -1,86 (-1,46%)
Antes de la apertura: 08:14AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220930C000700002022-09-27 1:55PM EDT70.0053.100.000.000.00-450.00%
NVDA220930C000750002022-09-27 11:32AM EDT75.0050.550.000.000.00-130.00%
NVDA220930C000800002022-09-28 1:05PM EDT80.0045.800.000.000.00-9400.00%
NVDA220930C000850002022-09-01 9:38AM EDT85.0057.500.000.000.00--10.00%
NVDA220930C000900002022-09-23 2:34PM EDT90.0032.960.000.000.00-1390.00%
NVDA220930C000950002022-09-13 12:00PM EDT95.0039.500.000.000.00-550.00%
NVDA220930C001000002022-09-28 3:50PM EDT100.0028.000.000.000.00-45440.00%
NVDA220930C001010002022-09-26 9:39AM EDT101.0024.100.000.000.00-120.00%
NVDA220930C001030002022-09-27 1:40PM EDT103.0020.450.000.000.00-230.00%
NVDA220930C001050002022-09-28 1:19PM EDT105.0021.300.000.000.00-10290.00%
NVDA220930C001070002022-09-28 3:58PM EDT107.0020.650.000.000.00-130.00%
NVDA220930C001080002022-09-27 3:52PM EDT108.0016.350.000.000.00-840.00%
NVDA220930C001100002022-09-28 3:46PM EDT110.0017.830.000.000.00-321160.00%
NVDA220930C001110002022-09-28 1:04PM EDT111.0014.600.000.000.00-3270.00%
NVDA220930C001120002022-09-28 3:58PM EDT112.0016.500.000.000.00-1390.00%
NVDA220930C001130002022-09-28 9:48AM EDT113.0012.550.000.000.00-1271660.00%
NVDA220930C001140002022-09-28 1:08PM EDT114.0012.400.000.000.00-8480.00%
NVDA220930C001150002022-09-28 3:43PM EDT115.0013.000.000.000.00-69840.00%
NVDA220930C001160002022-09-28 3:10PM EDT116.0011.450.000.000.00-12570.00%
NVDA220930C001170002022-09-28 3:39PM EDT117.0010.800.000.000.00-1011530.00%
NVDA220930C001180002022-09-28 3:47PM EDT118.0010.100.000.000.00-402610.00%
NVDA220930C001190002022-09-28 11:33AM EDT119.008.100.000.000.00-492010.00%
NVDA220930C001200002022-09-28 3:57PM EDT120.008.270.000.000.00-6888400.00%
NVDA220930C001210002022-09-28 3:49PM EDT121.007.700.000.000.00-2665140.00%
NVDA220930C001220002022-09-28 3:48PM EDT122.006.800.000.000.00-3531,0910.00%
NVDA220930C001230002022-09-28 3:59PM EDT123.005.460.000.000.00-1,2061,2700.00%
NVDA220930C001240002022-09-28 3:54PM EDT124.005.350.000.000.00-1,9142,2480.00%
NVDA220930C001250002022-09-28 3:59PM EDT125.004.160.000.000.00-7,8515,1900.00%
NVDA220930C001260002022-09-28 3:59PM EDT126.003.400.000.000.00-10,7804,9050.00%
NVDA220930C001270002022-09-28 3:59PM EDT127.002.840.000.000.00-13,1045,2860.00%
NVDA220930C001280002022-09-28 3:59PM EDT128.002.320.000.000.00-7,4044,1411.56%
NVDA220930C001290002022-09-28 3:59PM EDT129.001.850.000.000.00-3,8304,1816.25%
NVDA220930C001300002022-09-28 3:59PM EDT130.001.450.000.000.00-21,90411,4976.25%
NVDA220930C001310002022-09-28 3:59PM EDT131.001.130.000.000.00-5,1862,96912.50%
NVDA220930C001320002022-09-28 3:59PM EDT132.000.830.000.000.00-3,7604,83312.50%
NVDA220930C001330002022-09-28 3:59PM EDT133.000.600.000.000.00-2,4663,83812.50%
NVDA220930C001340002022-09-28 3:59PM EDT134.000.430.000.000.00-2,6362,83912.50%
NVDA220930C001350002022-09-28 3:59PM EDT135.000.300.000.000.00-6,9696,95125.00%
NVDA220930C001360002022-09-28 3:59PM EDT136.000.200.000.000.00-1,4103,66625.00%
NVDA220930C001370002022-09-28 3:59PM EDT137.000.150.000.000.00-1,8672,43925.00%
NVDA220930C001380002022-09-28 3:58PM EDT138.000.100.000.000.00-1,0002,72425.00%
NVDA220930C001390002022-09-28 3:58PM EDT139.000.080.000.000.00-1,1241,66725.00%
NVDA220930C001400002022-09-28 3:59PM EDT140.000.050.000.000.00-2,2688,43925.00%
NVDA220930C001410002022-09-28 3:59PM EDT141.000.030.000.000.00-9191,26025.00%
NVDA220930C001420002022-09-28 3:50PM EDT142.000.030.000.000.00-7121,32925.00%
NVDA220930C001430002022-09-28 3:39PM EDT143.000.030.000.000.00-911,01225.00%
NVDA220930C001440002022-09-28 3:59PM EDT144.000.020.000.000.00-5492850.00%
NVDA220930C001450002022-09-28 3:50PM EDT145.000.020.000.000.00-4956,49250.00%
NVDA220930C001460002022-09-28 3:59PM EDT146.000.010.000.000.00-2781,45150.00%
NVDA220930C001470002022-09-28 3:45PM EDT147.000.020.000.000.00-431,18850.00%
NVDA220930C001480002022-09-28 3:13PM EDT148.000.020.000.000.00-561,23550.00%
NVDA220930C001490002022-09-28 12:27PM EDT149.000.010.000.000.00-16448350.00%
NVDA220930C001500002022-09-28 3:39PM EDT150.000.010.000.000.00-2405,64750.00%
NVDA220930C001525002022-09-28 3:57PM EDT152.500.020.000.000.00-9575450.00%
NVDA220930C001550002022-09-28 3:59PM EDT155.000.010.000.000.00-1512,92950.00%
NVDA220930C001575002022-09-28 3:54PM EDT157.500.010.000.000.00-1656150.00%
NVDA220930C001600002022-09-28 3:49PM EDT160.000.010.000.000.00-752,33850.00%
NVDA220930C001625002022-09-28 9:31AM EDT162.500.010.000.000.00-647850.00%
NVDA220930C001650002022-09-28 1:34PM EDT165.000.010.000.000.00-64,04850.00%
NVDA220930C001675002022-09-28 3:39PM EDT167.500.010.000.000.00-132550.00%
NVDA220930C001700002022-09-28 3:53PM EDT170.000.010.000.000.00-202,69050.00%
NVDA220930C001750002022-09-27 2:58PM EDT175.000.010.000.000.00-1106,94950.00%
NVDA220930C001800002022-09-28 2:50PM EDT180.000.010.000.000.00-152,99850.00%
NVDA220930C001850002022-09-28 10:40AM EDT185.000.010.000.000.00-199050.00%
NVDA220930C001900002022-09-28 10:07AM EDT190.000.010.000.000.00-31,53550.00%
NVDA220930C001950002022-09-27 11:36AM EDT195.000.010.000.000.00-21,40150.00%
NVDA220930C002000002022-09-23 12:46PM EDT200.000.010.000.000.00-201,13550.00%
NVDA220930C002050002022-09-27 3:21PM EDT205.000.010.000.000.00-556350.00%
NVDA220930C002100002022-09-28 2:32PM EDT210.000.010.000.000.00-12157550.00%
NVDA220930C002150002022-09-28 12:17PM EDT215.000.010.000.000.00-2953250.00%
NVDA220930C002200002022-09-21 3:22PM EDT220.000.010.000.000.00-134750.00%
NVDA220930C002250002022-09-19 12:32PM EDT225.000.010.000.000.00-542650.00%
NVDA220930C002300002022-09-26 1:23PM EDT230.000.010.000.000.00-414650.00%
NVDA220930C002350002022-09-15 9:37AM EDT235.000.010.000.000.00-115150.00%
NVDA220930C002400002022-09-14 11:08AM EDT240.000.010.000.000.00-423750.00%
NVDA220930C002450002022-09-09 2:01PM EDT245.000.020.000.000.00-124150.00%
NVDA220930C002500002022-09-26 11:37AM EDT250.000.010.000.000.00-665950.00%
NVDA220930C002550002022-09-12 10:05AM EDT255.000.010.000.000.00--5450.00%
NVDA220930C002600002022-09-12 10:05AM EDT260.000.010.000.000.00--8950.00%
NVDA220930C002800002022-09-28 12:34PM EDT280.000.010.000.000.00-2250.00%
NVDA220930C003100002022-09-27 9:54AM EDT310.000.010.000.000.00-1150.00%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220930P000700002022-09-21 12:31PM EDT70.000.010.000.000.00--150.00%
NVDA220930P000750002022-09-28 3:22PM EDT75.000.010.000.000.00-187550.00%
NVDA220930P000800002022-09-26 2:56PM EDT80.000.010.000.000.00-1001,15850.00%
NVDA220930P000850002022-09-27 2:09PM EDT85.000.030.000.000.00-1084150.00%
NVDA220930P000900002022-09-27 2:09PM EDT90.000.030.000.000.00-1311,10050.00%
NVDA220930P000950002022-09-28 10:51AM EDT95.000.010.000.000.00-45,47950.00%
NVDA220930P000980002022-09-28 10:53AM EDT98.000.010.000.000.00-3578550.00%
NVDA220930P000990002022-09-28 3:59PM EDT99.000.010.000.000.00-4,4274,77650.00%
NVDA220930P001000002022-09-28 3:58PM EDT100.000.010.000.000.00-2763,83550.00%
NVDA220930P001010002022-09-28 3:57PM EDT101.000.020.000.000.00-5767450.00%
NVDA220930P001020002022-09-28 3:31PM EDT102.000.010.000.000.00-1161,35250.00%
NVDA220930P001030002022-09-28 1:10PM EDT103.000.020.000.000.00-11180750.00%
NVDA220930P001040002022-09-28 1:21PM EDT104.000.020.000.000.00-4289950.00%
NVDA220930P001050002022-09-28 3:57PM EDT105.000.020.000.000.00-3984,07150.00%
NVDA220930P001060002022-09-28 1:39PM EDT106.000.030.000.000.00-9735250.00%
NVDA220930P001070002022-09-28 3:59PM EDT107.000.020.000.000.00-68278950.00%
NVDA220930P001080002022-09-28 3:37PM EDT108.000.030.000.000.00-28967950.00%
NVDA220930P001090002022-09-28 3:58PM EDT109.000.050.000.000.00-69672050.00%
NVDA220930P001100002022-09-28 3:55PM EDT110.000.050.000.000.00-3,56711,37450.00%
NVDA220930P001110002022-09-28 3:50PM EDT111.000.060.000.000.00-67478550.00%
NVDA220930P001120002022-09-28 3:58PM EDT112.000.070.000.000.00-5821,20050.00%
NVDA220930P001130002022-09-28 3:58PM EDT113.000.090.000.000.00-1,0631,34050.00%
NVDA220930P001140002022-09-28 3:56PM EDT114.000.110.000.000.00-92594125.00%
NVDA220930P001150002022-09-28 3:59PM EDT115.000.150.000.000.00-2,8615,56525.00%
NVDA220930P001160002022-09-28 3:55PM EDT116.000.180.000.000.00-7341,24625.00%
NVDA220930P001170002022-09-28 3:58PM EDT117.000.230.000.000.00-1,6941,81525.00%
NVDA220930P001180002022-09-28 3:59PM EDT118.000.310.000.000.00-9181,25725.00%
NVDA220930P001190002022-09-28 3:58PM EDT119.000.400.000.000.00-3,9311,96225.00%
NVDA220930P001200002022-09-28 3:59PM EDT120.000.550.000.000.00-7,78013,86025.00%
NVDA220930P001210002022-09-28 3:59PM EDT121.000.670.000.000.00-1,7532,10112.50%
NVDA220930P001220002022-09-28 3:59PM EDT122.000.850.000.000.00-6,4412,39912.50%
NVDA220930P001230002022-09-28 3:59PM EDT123.001.100.000.000.00-4,8934,02712.50%
NVDA220930P001240002022-09-28 3:59PM EDT124.001.390.000.000.00-5,4923,46412.50%
NVDA220930P001250002022-09-28 3:59PM EDT125.001.700.000.000.00-20,73811,8346.25%
NVDA220930P001260002022-09-28 3:59PM EDT126.002.060.000.000.00-8,6612,4813.13%
NVDA220930P001270002022-09-28 3:59PM EDT127.002.500.000.000.00-3,0691,5821.56%
NVDA220930P001280002022-09-28 3:59PM EDT128.002.980.000.000.00-1,4581,4270.00%
NVDA220930P001290002022-09-28 3:59PM EDT129.003.500.000.000.00-5528950.00%
NVDA220930P001300002022-09-28 3:59PM EDT130.004.030.000.000.00-1,7574,9500.00%
NVDA220930P001310002022-09-28 3:59PM EDT131.004.600.000.000.00-2449760.00%
NVDA220930P001320002022-09-28 3:39PM EDT132.005.200.000.000.00-886030.00%
NVDA220930P001330002022-09-28 3:39PM EDT133.006.030.000.000.00-3917030.00%
NVDA220930P001340002022-09-28 2:12PM EDT134.008.030.000.000.00-1109020.00%
NVDA220930P001350002022-09-28 3:59PM EDT135.007.700.000.000.00-1,6893,8650.00%
NVDA220930P001360002022-09-28 3:49PM EDT136.008.230.000.000.00-336660.00%
NVDA220930P001370002022-09-28 2:43PM EDT137.0010.640.000.000.00-224270.00%
NVDA220930P001380002022-09-28 3:54PM EDT138.009.930.000.000.00-302980.00%
NVDA220930P001390002022-09-28 3:30PM EDT139.0011.560.000.000.00-123780.00%
NVDA220930P001400002022-09-28 3:48PM EDT140.0012.160.000.000.00-2161,6280.00%
NVDA220930P001410002022-09-28 3:39PM EDT141.0013.530.000.000.00-46710.00%
NVDA220930P001420002022-09-28 12:43PM EDT142.0016.160.000.000.00-85260.00%
NVDA220930P001430002022-09-28 3:38PM EDT143.0015.400.000.000.00-32020.00%
NVDA220930P001440002022-09-28 1:44PM EDT144.0017.720.000.000.00-111890.00%
NVDA220930P001450002022-09-28 3:37PM EDT145.0017.330.000.000.00-321030.00%
NVDA220930P001460002022-09-27 2:34PM EDT146.0022.570.000.000.00-200.00%
NVDA220930P001470002022-09-27 10:43AM EDT147.0020.600.000.000.00-400.00%
NVDA220930P001480002022-09-27 3:17PM EDT148.0023.700.000.000.00-340.00%
NVDA220930P001490002022-09-21 3:21PM EDT149.0013.350.000.000.00-4900.00%
NVDA220930P001500002022-09-28 3:46PM EDT150.0022.150.000.000.00-1,1958300.00%
NVDA220930P001525002022-09-28 9:30AM EDT152.5028.650.000.000.00-100.00%
NVDA220930P001550002022-09-27 2:39PM EDT155.0031.150.000.000.00-900200.00%
NVDA220930P001575002022-09-27 3:30PM EDT157.5033.650.000.000.00-400.00%
NVDA220930P001600002022-09-28 2:44PM EDT160.0033.550.000.000.00-24640.00%
NVDA220930P001625002022-09-16 3:47PM EDT162.5031.950.000.000.00-1500.00%
NVDA220930P001650002022-09-26 3:58PM EDT165.0042.230.000.000.00-220.00%
NVDA220930P001675002022-09-16 1:37PM EDT167.5037.850.000.000.00-300.00%
NVDA220930P001700002022-09-26 3:58PM EDT170.0047.180.000.000.00-240.00%
NVDA220930P001750002022-09-26 1:25PM EDT175.0052.200.000.000.00-320.00%
NVDA220930P001800002022-09-21 3:44PM EDT180.0046.950.000.000.00-20600.00%
NVDA220930P001850002022-09-28 1:35PM EDT185.0058.750.000.000.00-100.00%
NVDA220930P001900002022-09-23 11:19AM EDT190.0065.330.000.000.00-510.00%
NVDA220930P001950002022-09-28 9:33AM EDT195.0070.300.000.000.00-100.00%
NVDA220930P002000002022-09-27 1:44PM EDT200.0077.000.000.000.00-100.00%
NVDA220930P002050002022-09-07 2:31PM EDT205.0069.750.000.000.00-3800.00%
NVDA220930P002100002022-09-07 2:31PM EDT210.0072.900.000.000.00-1800.00%
NVDA220930P002150002022-09-27 3:14PM EDT215.0090.550.000.000.00-200.00%
NVDA220930P002200002022-09-26 11:21AM EDT220.0095.860.000.000.00-500.00%
NVDA220930P002250002022-09-02 3:42PM EDT225.0088.800.000.000.00-700.00%
NVDA220930P002300002022-08-31 3:03PM EDT230.0077.900.000.000.00-2700.00%
NVDA220930P002350002022-09-01 3:01PM EDT235.0097.530.000.000.00-10100.00%
NVDA220930P002400002022-08-30 3:04PM EDT240.0085.500.000.000.00-500.00%
NVDA220930P002450002022-08-25 10:43AM EDT245.0067.10118.40122.200.00-100614.65%
NVDA220930P002500002022-08-22 9:31AM EDT250.0075.250.000.000.00-100.00%
NVDA220930P002800002022-09-13 1:11PM EDT280.00145.210.000.000.00-200.00%
NVDA220930P002900002022-09-28 10:01AM EDT290.00163.650.000.000.00-400.00%
NVDA220930P003000002022-09-28 9:55AM EDT300.00173.700.000.000.00-200.00%