Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
203,65+5,63 (+2,84%)
Al cierre: 04:00PM EST
202,56 -1,09 (-0,54%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230203C000700002023-01-27 3:28PM EST70.00134.60132.90135.85+16.25+13.73%12438.87%
NVDA230203C000950002023-01-26 2:42PM EST95.00102.31107.95110.700.00-10318.75%
NVDA230203C001000002023-01-27 10:21AM EST100.00100.25102.95105.40+57.02+131.90%10286.91%
NVDA230203C001050002023-01-24 11:28AM EST105.0086.7197.95100.550.00-46275.39%
NVDA230203C001100002023-01-27 1:07PM EST110.0093.2592.9595.60+59.25+174.26%12259.96%
NVDA230203C001150002023-01-20 1:04PM EST115.0060.1787.9591.150.00-22260.45%
NVDA230203C001200002023-01-27 9:50AM EST120.0078.2882.9585.65+20.28+34.97%2025229.10%
NVDA230203C001250002023-01-27 3:59PM EST125.0078.9177.9580.00+13.66+20.93%4213190.04%
NVDA230203C001290002023-01-27 10:32AM EST129.0072.3073.9576.60+54.45+305.04%29200.39%
NVDA230203C001300002023-01-27 3:02PM EST130.0075.0072.9575.60+7.40+10.95%27118197.46%
NVDA230203C001310002023-01-06 10:11AM EST131.0016.0571.9574.500.00-13191.60%
NVDA230203C001320002023-01-25 12:59PM EST132.0056.9070.9573.600.00-27191.60%
NVDA230203C001330002023-01-27 11:19AM EST133.0067.3669.9572.60+35.11+108.87%18188.77%
NVDA230203C001340002023-01-11 10:20AM EST134.0025.8168.9571.700.00-29188.67%
NVDA230203C001350002023-01-27 1:20PM EST135.0068.1568.0070.40+5.98+9.62%783178.91%
NVDA230203C001360002023-01-06 9:48AM EST136.0012.2067.0069.500.00-11178.91%
NVDA230203C001370002023-01-27 1:04PM EST137.0066.8066.0069.20+42.55+175.46%13192.97%
NVDA230203C001380002023-01-27 11:34AM EST138.0063.5365.0067.75+10.98+20.89%1121179.88%
NVDA230203C001390002023-01-27 3:13PM EST139.0065.7064.0067.20+13.00+24.67%513187.11%
NVDA230203C001400002023-01-27 3:37PM EST140.0064.8063.0066.20+9.92+18.08%14104184.18%
NVDA230203C001410002023-01-25 9:56AM EST141.0049.5962.0065.200.00-447181.25%
NVDA230203C001420002023-01-27 3:33PM EST142.0062.9561.0064.15+12.80+25.52%659177.34%
NVDA230203C001430002023-01-27 3:12PM EST143.0061.2560.0062.75+9.95+19.40%1773165.92%
NVDA230203C001440002023-01-27 3:07PM EST144.0061.1659.0061.65+13.16+27.42%8144160.84%
NVDA230203C001450002023-01-27 3:13PM EST145.0060.2258.0060.50+9.42+18.54%246399154.59%
NVDA230203C001460002023-01-27 9:56AM EST146.0053.2557.0059.35+8.30+18.46%1135148.14%
NVDA230203C001470002023-01-27 10:31AM EST147.0054.1056.0058.30+10.69+24.63%1167144.24%
NVDA230203C001480002023-01-27 3:43PM EST148.0056.8755.0057.50+12.01+26.77%15303146.68%
NVDA230203C001490002023-01-27 12:52PM EST149.0054.0054.0057.15+12.70+30.75%1165157.62%
NVDA230203C001500002023-01-27 3:45PM EST150.0054.7153.0555.70+7.49+15.86%47571147.07%
NVDA230203C001525002023-01-27 3:46PM EST152.5051.9450.5053.40+7.44+16.72%7427143.41%
NVDA230203C001550002023-01-27 3:48PM EST155.0049.1948.0550.55+7.11+16.90%35587130.96%
NVDA230203C001575002023-01-27 3:51PM EST157.5046.7545.5547.35+7.50+19.11%79488107.62%
NVDA230203C001600002023-01-27 3:57PM EST160.0044.0043.0546.25+6.85+18.44%141896130.27%
NVDA230203C001625002023-01-27 3:36PM EST162.5042.6040.6543.15+6.00+16.39%36846115.63%
NVDA230203C001650002023-01-27 3:56PM EST165.0039.0038.1041.25+6.70+20.74%64881117.73%
NVDA230203C001675002023-01-27 3:56PM EST167.5036.4335.7538.75+7.03+23.91%30996113.14%
NVDA230203C001700002023-01-27 3:54PM EST170.0033.8832.2534.35+6.08+21.87%1551,88595.31%
NVDA230203C001725002023-01-27 3:51PM EST172.5031.9430.7032.00+7.89+32.81%861,79169.34%
NVDA230203C001750002023-01-27 3:48PM EST175.0029.3928.2529.55+5.52+23.13%2292,24566.89%
NVDA230203C001775002023-01-27 3:52PM EST177.5026.9525.8527.20+6.55+32.11%734,13866.80%
NVDA230203C001800002023-01-27 3:58PM EST180.0024.4723.5024.50+5.13+26.53%3754,08860.45%
NVDA230203C001825002023-01-27 3:51PM EST182.5022.4421.2522.60+5.05+29.04%2271,64166.60%
NVDA230203C001850002023-01-27 3:59PM EST185.0019.5219.0020.00+4.43+29.36%5262,12361.96%
NVDA230203C001875002023-01-27 3:57PM EST187.5017.6517.1017.75+4.56+34.84%2311,38163.28%
NVDA230203C001900002023-01-27 3:59PM EST190.0015.4014.8515.70+4.10+36.28%2,6833,43261.65%
NVDA230203C001925002023-01-27 3:59PM EST192.5013.3513.2513.65+3.85+40.53%7111,47063.06%
NVDA230203C001950002023-01-27 3:59PM EST195.0011.6011.4011.80+3.35+40.61%4,0742,04662.43%
NVDA230203C001975002023-01-27 3:59PM EST197.509.809.709.95+2.94+42.86%2,1771,01361.21%
NVDA230203C002000002023-01-27 3:59PM EST200.008.208.158.35+2.65+47.75%12,8005,13460.62%
NVDA230203C002025002023-01-27 3:59PM EST202.506.856.807.00+2.30+50.55%6,1502,94660.74%
NVDA230203C002050002023-01-27 3:59PM EST205.005.605.555.70+2.05+57.75%13,8842,01260.07%
NVDA230203C002100002023-01-27 3:59PM EST210.003.673.603.75+1.40+61.67%21,0352,24960.06%
NVDA230203C002150002023-01-27 3:59PM EST215.002.092.102.44+0.76+57.14%5,5411,23459.89%
NVDA230203C002200002023-01-27 3:59PM EST220.001.411.341.42+0.66+88.00%5,0672,03560.52%
NVDA230203C002250002023-01-27 3:59PM EST225.000.820.790.84+0.38+86.36%2,04575761.23%
NVDA230203C002300002023-01-27 3:59PM EST230.000.490.470.50+0.23+88.46%2,9201,73262.45%
NVDA230203C002350002023-01-27 3:59PM EST235.000.300.270.30+0.14+87.50%9681,43463.67%
NVDA230203C002400002023-01-27 3:59PM EST240.000.170.170.20+0.06+54.55%1,12094765.92%
NVDA230203C002500002023-01-27 3:55PM EST250.000.070.070.09+0.02+40.00%1,6551,04770.31%
NVDA230203C002600002023-01-27 3:58PM EST260.000.030.020.04+0.02+200.00%31329572.66%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230203P000700002023-01-13 11:11AM EST70.000.010.004.250.00-175541.21%
NVDA230203P000750002023-01-13 10:02AM EST75.000.010.004.250.00-1020509.28%
NVDA230203P000800002023-01-09 3:00PM EST80.000.020.004.300.00-424480.86%
NVDA230203P000850002023-01-17 2:38PM EST85.000.010.000.100.00-209417255.47%
NVDA230203P000900002023-01-17 2:45PM EST90.000.010.000.150.00-375449250.00%
NVDA230203P000950002023-01-18 3:47PM EST95.000.010.002.000.00-598342.29%
NVDA230203P001000002023-01-24 9:32AM EST100.000.010.001.500.00-3491305.08%
NVDA230203P001050002023-01-25 1:42PM EST105.000.010.000.010.00-1265159.38%
NVDA230203P001100002023-01-26 3:00PM EST110.000.010.004.300.00-11,584334.96%
NVDA230203P001150002023-01-25 11:51AM EST115.000.010.004.300.00-8670314.60%
NVDA230203P001200002023-01-27 11:57AM EST120.000.010.000.010.00-1941,221131.25%
NVDA230203P001250002023-01-27 3:06PM EST125.000.010.000.010.00-146700118.75%
NVDA230203P001290002023-01-27 2:40PM EST129.000.010.004.300.00-165265261.67%
NVDA230203P001300002023-01-27 2:48PM EST130.000.010.000.010.00-2152,625112.50%
NVDA230203P001310002023-01-27 2:05PM EST131.000.010.000.010.00-131126109.38%
NVDA230203P001320002023-01-27 2:40PM EST132.000.010.000.01-0.02-66.67%423170106.25%
NVDA230203P001330002023-01-27 2:32PM EST133.000.010.000.01-0.02-66.67%130219106.25%
NVDA230203P001340002023-01-27 3:05PM EST134.000.010.000.010.00-2141,394103.13%
NVDA230203P001350002023-01-27 3:06PM EST135.000.020.000.02+0.01+100.00%452642107.81%
NVDA230203P001360002023-01-27 3:55PM EST136.000.010.000.020.00-217105106.25%
NVDA230203P001370002023-01-27 2:12PM EST137.000.020.010.020.00-1135108.59%
NVDA230203P001380002023-01-27 3:10PM EST138.000.020.000.02-0.03-60.00%31329103.13%
NVDA230203P001390002023-01-27 2:42PM EST139.000.020.010.030.00-16690107.81%
NVDA230203P001400002023-01-27 3:45PM EST140.000.020.010.02-0.01-33.33%5222,519103.13%
NVDA230203P001410002023-01-27 3:55PM EST141.000.020.010.03-0.01-33.33%758485103.91%
NVDA230203P001420002023-01-27 3:45PM EST142.000.030.010.03+0.01+50.00%42299102.34%
NVDA230203P001430002023-01-27 3:35PM EST143.000.020.010.030.00-108555100.00%
NVDA230203P001440002023-01-27 3:05PM EST144.000.030.010.03+0.01+50.00%1472598.44%
NVDA230203P001450002023-01-27 2:33PM EST145.000.020.010.03-0.01-33.33%9592196.88%
NVDA230203P001460002023-01-27 3:51PM EST146.000.030.010.04-0.01-25.00%21638896.88%
NVDA230203P001470002023-01-27 3:57PM EST147.000.020.020.03-0.02-50.00%2376495.31%
NVDA230203P001480002023-01-27 3:26PM EST148.000.030.020.04-0.01-25.00%4799,52695.31%
NVDA230203P001490002023-01-27 3:59PM EST149.000.030.020.04-0.02-40.00%6701,09393.75%
NVDA230203P001500002023-01-27 3:59PM EST150.000.040.020.04-0.02-33.33%45710,30291.41%
NVDA230203P001525002023-01-27 2:06PM EST152.500.040.020.05-0.02-33.33%4382788.67%
NVDA230203P001550002023-01-27 3:53PM EST155.000.040.030.05-0.04-50.00%2361,36185.55%
NVDA230203P001575002023-01-27 3:52PM EST157.500.050.040.06-0.06-54.55%1241,41683.20%
NVDA230203P001600002023-01-27 3:58PM EST160.000.060.060.07-0.07-53.85%7052,35181.25%
NVDA230203P001625002023-01-27 3:52PM EST162.500.080.060.08-0.10-55.56%1,2321,73377.34%
NVDA230203P001650002023-01-27 3:58PM EST165.000.100.080.10-0.13-56.52%9392,14075.20%
NVDA230203P001675002023-01-27 3:59PM EST167.500.120.100.12-0.18-60.00%1,6992,33472.46%
NVDA230203P001700002023-01-27 3:59PM EST170.000.140.140.16-0.25-64.10%2,6983,15171.00%
NVDA230203P001725002023-01-27 3:59PM EST172.500.200.180.20-0.30-60.00%1,1252,30868.75%
NVDA230203P001750002023-01-27 3:59PM EST175.000.250.240.26-0.42-62.69%4,5624,47666.89%
NVDA230203P001775002023-01-27 3:57PM EST177.500.340.330.36-0.54-61.36%1,3953,96665.72%
NVDA230203P001800002023-01-27 3:59PM EST180.000.470.460.48-0.65-58.04%6,1335,02064.45%
NVDA230203P001825002023-01-27 3:59PM EST182.500.630.550.65-0.89-58.55%2,1412,27862.31%
NVDA230203P001850002023-01-27 3:59PM EST185.000.860.830.89-1.09-55.90%5,9352,60162.21%
NVDA230203P001875002023-01-27 3:58PM EST187.501.151.131.18-1.31-53.25%2,4611,69561.23%
NVDA230203P001900002023-01-27 3:59PM EST190.001.561.521.58-1.62-50.94%23,7045,03660.55%
NVDA230203P001925002023-01-27 3:59PM EST192.502.072.042.14-1.98-48.89%3,5491,58660.38%
NVDA230203P001950002023-01-27 3:59PM EST195.002.712.702.75-2.29-45.80%14,5392,93159.84%
NVDA230203P001975002023-01-27 3:59PM EST197.503.503.453.60-2.60-42.62%3,85062259.62%
NVDA230203P002000002023-01-27 3:59PM EST200.004.404.404.55-3.11-41.41%10,56392059.38%
NVDA230203P002025002023-01-27 3:59PM EST202.505.515.455.65-4.02-42.18%3,85575158.81%
NVDA230203P002050002023-01-27 3:59PM EST205.006.836.756.85-4.35-38.91%3,71440358.40%
NVDA230203P002100002023-01-27 3:57PM EST210.009.609.809.95-4.80-33.33%55517358.52%
NVDA230203P002150002023-01-27 3:53PM EST215.0013.5513.3513.60-5.45-28.68%1,5384258.13%
NVDA230203P002250002023-01-27 2:36PM EST225.0021.0020.6523.00-7.05-25.13%51553.42%