Mercados españoles abiertos en 7 hrs 35 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,35-5,44 (-2,88%)
Al cierre: 04:00PM EDT
181,75 -1,60 (-0,87%)
Después del cierre: 07:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001150002022-08-17 12:07PM EDT2022-08-1967.4067.7569.70-6.55-8.86%9177268.75%
NVDA220826C001150002022-08-17 1:38PM EDT2022-08-2667.7067.0070.35-5.75-7.83%2310143.75%
NVDA220902C001150002022-08-17 9:41AM EDT2022-09-0270.1067.4068.95+8.90+14.54%1223122.66%
NVDA220916C001150002022-08-17 2:32PM EDT2022-09-1670.4567.5069.10-3.20-4.34%5921294.78%
NVDA220923C001150002022-08-17 2:04PM EDT2022-09-2368.9568.4069.25-3.90-5.35%33278.61%
NVDA220930C001150002022-08-17 10:08AM EDT2022-09-3070.05--+70.05---0.00%
NVDA221021C001150002022-08-04 12:32PM EDT2022-10-2177.4568.6071.550.00-11177.98%
NVDA221118C001150002022-08-08 10:14AM EDT2022-11-1868.5669.0573.050.00-102073.45%
NVDA221216C001150002022-08-17 10:11AM EDT2022-12-1671.9570.5073.45-3.90-5.14%13270.24%
NVDA230120C001150002022-08-17 2:32PM EDT2023-01-2074.5072.4574.10-4.18-5.31%554368.27%
NVDA230217C001150002022-08-09 2:47PM EDT2023-02-1762.6073.2575.850.00--868.14%
NVDA230317C001150002022-08-11 3:05PM EDT2023-03-1772.3073.9076.200.00-11565.33%
NVDA230616C001150002022-08-04 2:49PM EDT2023-06-1686.6678.3080.900.00-46367.42%
NVDA230915C001150002022-08-05 9:52AM EDT2023-09-1586.9580.9081.700.00-1129663.03%
NVDA240119C001150002022-08-10 11:22AM EDT2024-01-1979.7781.8085.850.00-27859.76%
NVDA240621C001150002022-08-17 1:29PM EDT2024-06-2189.0086.5593.25-3.10-3.37%2813262.46%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001150002022-08-16 3:47PM EDT2022-08-190.020.000.010.00-221,432162.50%
NVDA220826P001150002022-08-17 2:26PM EDT2022-08-260.010.000.020.00-659495.31%
NVDA220902P001150002022-08-16 2:50PM EDT2022-09-020.030.010.080.00-114884.77%
NVDA220909P001150002022-08-11 10:43AM EDT2022-09-090.110.020.100.00-22873.63%
NVDA220916P001150002022-08-17 2:04PM EDT2022-09-160.110.110.13+0.02+22.22%71,28470.61%
NVDA220923P001150002022-08-16 12:47PM EDT2022-09-230.170.170.220.00-110968.16%
NVDA220930P001150002022-08-17 3:56PM EDT2022-09-300.32--+0.32---0.00%
NVDA221021P001150002022-08-17 3:58PM EDT2022-10-210.670.630.69+0.06+9.84%431,30663.38%
NVDA221118P001150002022-08-17 12:55PM EDT2022-11-181.441.371.43+0.34+30.91%123,47162.21%
NVDA221216P001150002022-08-17 3:02PM EDT2022-12-162.042.112.18+0.15+7.94%71,26160.62%
NVDA230120P001150002022-08-17 1:02PM EDT2023-01-202.982.872.96+0.57+23.65%72,99158.09%
NVDA230217P001150002022-08-17 3:22PM EDT2023-02-173.653.553.75+0.46+14.42%107957.18%
NVDA230317P001150002022-08-15 3:58PM EDT2023-03-173.754.354.550.00-1091,76756.71%
NVDA230616P001150002022-08-17 3:33PM EDT2023-06-166.605.956.75+0.77+13.21%431,42553.64%
NVDA230915P001150002022-08-17 2:54PM EDT2023-09-158.208.209.70+0.45+5.81%4915153.70%
NVDA240119P001150002022-08-17 2:41PM EDT2024-01-1910.409.1010.80+0.45+4.52%12476750.61%
NVDA240621P001150002022-08-15 10:17AM EDT2024-06-2113.0911.2514.900.00-11751.56%