Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,74+5,32 (+2,97%)
A partir del 11:38AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001050002022-08-10 10:33AM EDT2022-08-1968.9079.4080.300.00-17132162.89%
NVDA220902C001050002022-08-10 10:15AM EDT2022-09-0269.4578.4582.200.00-710126.51%
NVDA220916C001050002022-08-11 11:10AM EDT2022-09-1677.4579.7580.600.00-135093.95%
NVDA221021C001050002022-08-08 1:47PM EDT2022-10-2171.1579.2082.950.00-1182.93%
NVDA221118C001050002022-08-02 11:59AM EDT2022-11-1883.0079.1583.650.00-13873.79%
NVDA221216C001050002022-08-11 10:50AM EDT2022-12-1681.7080.2583.350.00-113268.62%
NVDA230120C001050002022-08-11 3:35PM EDT2023-01-2078.5482.3584.500.00-331671.07%
NVDA230217C001050002022-08-11 3:35PM EDT2023-02-1779.2082.7085.550.00-72069.15%
NVDA230317C001050002022-08-11 10:06AM EDT2023-03-1786.3483.8086.000.00-118267.98%
NVDA230616C001050002022-08-01 10:51AM EDT2023-06-1691.0085.8088.650.00-12264.95%
NVDA230915C001050002022-08-10 1:09PM EDT2023-09-1584.5085.7091.400.00-41360.72%
NVDA240119C001050002022-08-12 10:06AM EDT2024-01-1992.1593.0094.35+7.05+8.28%49964.26%
NVDA240621C001050002022-08-03 2:50PM EDT2024-06-21101.3593.6599.400.00-212161.73%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001050002022-08-08 9:30AM EDT2022-08-120.020.000.010.00-1360337.50%
NVDA220819P001050002022-08-09 3:01PM EDT2022-08-190.010.000.010.00-21,124118.75%
NVDA220826P001050002022-08-09 12:48PM EDT2022-08-260.020.000.020.00-5626292.19%
NVDA220902P001050002022-08-11 9:36AM EDT2022-09-020.020.010.030.00-71482.03%
NVDA220909P001050002022-08-09 12:09PM EDT2022-09-090.130.030.060.00-11277.34%
NVDA220916P001050002022-08-12 10:20AM EDT2022-09-160.070.070.08-0.04-36.36%22,26473.44%
NVDA220923P001050002022-08-11 3:23PM EDT2022-09-230.170.100.150.00-203271.68%
NVDA221021P001050002022-08-12 11:04AM EDT2022-10-210.440.430.45-0.05-10.20%371,35967.09%
NVDA221118P001050002022-08-12 10:39AM EDT2022-11-180.940.880.91-0.17-15.32%765864.65%
NVDA221216P001050002022-08-11 11:04AM EDT2022-12-161.581.411.470.00-222,92463.11%
NVDA230120P001050002022-08-12 10:24AM EDT2023-01-201.971.942.01-0.46-18.93%104,73560.16%
NVDA230217P001050002022-08-09 3:30PM EDT2023-02-173.502.392.500.00-21858.62%
NVDA230317P001050002022-08-11 1:54PM EDT2023-03-173.503.053.150.00-316,99558.34%
NVDA230616P001050002022-08-12 10:31AM EDT2023-06-164.804.404.85-0.45-8.57%31,81555.16%
NVDA230915P001050002022-08-11 9:57AM EDT2023-09-156.506.106.700.00-139554.00%
NVDA240119P001050002022-08-12 10:06AM EDT2024-01-198.658.158.50-0.15-1.70%70588251.84%
NVDA240621P001050002022-08-12 10:05AM EDT2024-06-2111.056.5511.65-0.42-3.66%22052.24%