Mercados españoles abiertos en 7 hrs 25 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,93-11,96 (-6,30%)
Al cierre: 04:00PM EDT
176,55 -1,38 (-0,78%)
Después del cierre: 07:34PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001000002022-08-03 9:30AM EDT2022-08-1282.8276.0080.300.00-10232.03%
NVDA220819C001000002022-08-04 10:28AM EDT2022-08-1990.3376.2080.150.00-690152.15%
NVDA220826C001000002022-08-02 1:37PM EDT2022-08-2685.7575.6580.300.00-1497.66%
NVDA220916C001000002022-08-08 2:15PM EDT2022-09-1674.5076.4079.00-16.65-18.27%51,765108.06%
NVDA221021C001000002022-08-08 11:47AM EDT2022-10-2174.0077.5080.75-16.40-18.14%26280.79%
NVDA221118C001000002022-08-08 2:04PM EDT2022-11-1876.0077.3582.20-16.50-17.84%17376.10%
NVDA221216C001000002022-08-08 11:03AM EDT2022-12-1680.3578.8082.40-11.63-12.64%114874.15%
NVDA230120C001000002022-08-08 3:32PM EDT2023-01-2079.4680.3081.80-11.54-12.68%291,19868.74%
NVDA230317C001000002022-08-08 10:44AM EDT2023-03-1783.6082.3084.30-9.90-10.59%27170.18%
NVDA230616C001000002022-08-08 3:45PM EDT2023-06-1685.5082.8589.50-10.85-11.26%585068.90%
NVDA230915C001000002022-08-08 9:35AM EDT2023-09-1590.0086.3090.50-11.00-10.89%104866.73%
NVDA240119C001000002022-08-08 3:18PM EDT2024-01-1987.6589.2593.90-13.35-13.22%11578065.42%
NVDA240621C001000002022-08-08 3:02PM EDT2024-06-2192.0091.1098.15-15.31-14.27%1722963.40%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001000002022-08-08 9:32AM EDT2022-08-120.010.000.050.00-1181179.69%
NVDA220819P001000002022-08-08 3:38PM EDT2022-08-190.010.000.030.00-782,248110.16%
NVDA220826P001000002022-08-08 2:05PM EDT2022-08-260.020.000.08-0.01-33.33%2918696.48%
NVDA220902P001000002022-08-08 2:14PM EDT2022-09-020.050.000.10-0.06-54.55%1613384.38%
NVDA220909P001000002022-08-08 12:33PM EDT2022-09-090.080.000.13-0.02-20.00%14177.15%
NVDA220916P001000002022-08-08 3:40PM EDT2022-09-160.090.080.100.00-1,4435,46772.85%
NVDA220923P001000002022-08-08 2:24PM EDT2022-09-230.180.111.05+0.18-1088.57%
NVDA221021P001000002022-08-08 3:41PM EDT2022-10-210.450.440.48+0.01+2.27%1705,32067.33%
NVDA221118P001000002022-08-08 3:56PM EDT2022-11-180.950.860.99+0.03+3.26%2514,09265.38%
NVDA221216P001000002022-08-08 3:50PM EDT2022-12-161.521.481.62+0.23+17.83%3765,20764.80%
NVDA230120P001000002022-08-08 3:57PM EDT2023-01-202.082.012.11+0.36+20.93%1927,05861.61%
NVDA230217P001000002022-08-08 12:28PM EDT2023-02-172.902.572.82+0.34+13.28%131761.10%
NVDA230317P001000002022-08-08 3:49PM EDT2023-03-173.303.203.40+0.58+21.32%4893,71360.41%
NVDA230616P001000002022-08-08 3:40PM EDT2023-06-164.944.705.25+0.59+13.56%17483857.67%
NVDA230915P001000002022-08-05 3:18PM EDT2023-09-155.776.106.600.00-1465855.12%
NVDA240119P001000002022-08-08 2:52PM EDT2024-01-198.507.908.90+0.92+12.14%117,02753.36%
NVDA240621P001000002022-08-08 3:50PM EDT2024-06-2110.409.5510.85+0.40+4.00%6539950.76%