Mercados españoles abiertos en 3 hrs 40 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
190,32+3,23 (+1,73%)
Al cierre: 04:00PM EDT
190,23 -0,09 (-0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001100002022-08-15 3:45PM EDT2022-08-1980.5579.8582.55+7.20+9.82%7199310.55%
NVDA220826C001100002022-08-10 12:05PM EDT2022-08-2669.9577.9082.850.00-12124.22%
NVDA220902C001100002022-08-10 10:13AM EDT2022-09-0264.8577.9582.850.00-417101.37%
NVDA220916C001100002022-08-11 10:29AM EDT2022-09-1677.0078.1081.450.00-3397115.48%
NVDA220930C001100002022-08-11 12:39PM EDT2022-09-3072.6078.3583.250.00--281.88%
NVDA221021C001100002022-08-15 10:36AM EDT2022-10-2178.5078.8083.65+11.50+17.16%13476.27%
NVDA221118C001100002022-08-09 11:51AM EDT2022-11-1861.7879.6084.500.00-2873.66%
NVDA221216C001100002022-08-08 12:55PM EDT2022-12-1668.7080.4585.250.00-46371.14%
NVDA230120C001100002022-08-10 2:17PM EDT2023-01-2073.6581.9085.150.00-117866.91%
NVDA230217C001100002022-08-15 9:58AM EDT2023-02-1783.9082.8586.75+9.20+12.32%11968.08%
NVDA230317C001100002022-07-27 12:01PM EDT2023-03-1771.2084.2087.200.00-33167.30%
NVDA230616C001100002022-08-10 10:19AM EDT2023-06-1673.6586.2591.900.00-210367.07%
NVDA230915C001100002022-08-15 1:02PM EDT2023-09-1589.2088.8595.30+10.25+12.98%411866.35%
NVDA240119C001100002022-08-10 10:21AM EDT2024-01-1979.6091.8098.750.00-216664.36%
NVDA240621C001100002022-08-09 3:43PM EDT2024-06-2182.5094.90103.250.00-21263.15%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001100002022-08-15 10:13AM EDT2022-08-190.010.000.010.00-102,116162.50%
NVDA220826P001100002022-08-15 11:08AM EDT2022-08-260.010.000.02-0.01-50.00%17409104.69%
NVDA220902P001100002022-08-15 1:08PM EDT2022-09-020.020.010.03-0.04-66.67%4902087.50%
NVDA220909P001100002022-08-09 11:41AM EDT2022-09-090.170.020.060.00-21279.69%
NVDA220916P001100002022-08-15 3:52PM EDT2022-09-160.080.060.09-0.02-20.00%534,43775.59%
NVDA220923P001100002022-08-10 10:55AM EDT2022-09-230.240.100.150.00--2672.85%
NVDA220930P001100002022-08-12 3:00PM EDT2022-09-300.230.140.220.00--470.51%
NVDA221021P001100002022-08-15 3:58PM EDT2022-10-210.430.410.45-0.10-18.87%531,37866.65%
NVDA221118P001100002022-08-15 3:28PM EDT2022-11-180.910.870.94-0.18-16.51%291,84464.06%
NVDA221216P001100002022-08-15 3:12PM EDT2022-12-161.481.401.49-0.20-11.90%1701,05962.15%
NVDA230120P001100002022-08-15 3:41PM EDT2023-01-202.011.972.09-0.39-16.25%954,45159.38%
NVDA230217P001100002022-08-12 11:02AM EDT2023-02-173.002.482.690.00-118658.20%
NVDA230317P001100002022-08-15 12:27PM EDT2023-03-173.303.103.35-0.85-20.48%42,89357.62%
NVDA230616P001100002022-08-15 2:26PM EDT2023-06-165.034.705.50-0.29-5.45%266655.42%
NVDA230915P001100002022-08-15 10:02AM EDT2023-09-156.756.406.85-0.51-7.02%4832053.13%
NVDA240119P001100002022-08-15 2:01PM EDT2024-01-198.757.759.50-0.58-6.22%1141,42151.00%
NVDA240621P001100002022-08-15 2:51PM EDT2024-06-2111.309.2013.00-1.47-11.51%63853.09%