Mercados españoles abiertos en 8 hrs 41 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
182,75 -0,60 (-0,33%)
Después del cierre: 06:19PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001200002022-08-17 1:11PM EDT2022-08-1962.5062.5064.55-7.25-10.39%13216219.53%
NVDA220826C001200002022-08-17 2:26PM EDT2022-08-2664.3562.2564.60-3.80-5.58%2013107.42%
NVDA220902C001200002022-08-17 2:07PM EDT2022-09-0263.0562.4564.90-6.75-9.67%715101.37%
NVDA220909C001200002022-08-17 1:03PM EDT2022-09-0962.5061.6565.95+2.69+4.50%6190.23%
NVDA220916C001200002022-08-17 2:36PM EDT2022-09-1665.4563.6064.15-2.35-3.47%7931081.64%
NVDA221021C001200002022-08-17 3:06PM EDT2022-10-2166.1063.6066.90-2.40-3.50%112973.94%
NVDA221118C001200002022-08-15 1:32PM EDT2022-11-1868.7564.7568.35-2.57-3.60%41371.58%
NVDA221216C001200002022-08-17 9:49AM EDT2022-12-1668.2566.0569.15+1.25+1.87%26168.65%
NVDA230120C001200002022-08-15 10:47AM EDT2023-01-2072.5068.1569.500.00-102,20865.95%
NVDA230217C001200002022-08-17 2:47PM EDT2023-02-1770.8069.2571.05-5.75-7.51%41165.78%
NVDA230317C001200002022-08-15 9:48AM EDT2023-03-1775.9270.9571.650.00-25965.16%
NVDA230616C001200002022-08-11 10:04AM EDT2023-06-1675.5974.0077.500.00-214866.08%
NVDA230915C001200002022-08-15 11:09AM EDT2023-09-1580.2576.9578.200.00-14361.88%
NVDA240119C001200002022-08-17 12:08PM EDT2024-01-1980.8078.8082.55-4.40-5.16%30453859.53%
NVDA240621C001200002022-08-17 11:28AM EDT2024-06-2185.5282.6588.50-2.33-2.65%2111959.95%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001200002022-08-17 3:42PM EDT2022-08-190.010.000.010.00-23,650150.00%
NVDA220826P001200002022-08-17 11:43AM EDT2022-08-260.020.000.03+0.01+100.00%72,00290.63%
NVDA220902P001200002022-08-17 3:46PM EDT2022-09-020.040.020.050.00-566375.39%
NVDA220909P001200002022-08-17 11:41AM EDT2022-09-090.090.080.09+0.01+12.50%230370.51%
NVDA220916P001200002022-08-17 2:30PM EDT2022-09-160.150.160.18+0.02+15.38%265,59667.97%
NVDA220923P001200002022-08-17 3:42PM EDT2022-09-230.270.230.30-0.01-3.57%113065.63%
NVDA220930P001200002022-08-17 11:58AM EDT2022-09-300.450.380.42+0.10+28.57%55264.55%
NVDA221021P001200002022-08-17 3:35PM EDT2022-10-210.880.870.92+0.14+18.92%3741,96362.13%
NVDA221118P001200002022-08-17 3:27PM EDT2022-11-181.771.751.81+0.37+26.43%224,93360.96%
NVDA221216P001200002022-08-17 3:16PM EDT2022-12-162.632.602.67+0.38+16.89%485,22359.40%
NVDA230120P001200002022-08-17 2:12PM EDT2023-01-203.383.453.60+0.26+8.33%23,96757.05%
NVDA230217P001200002022-08-17 3:32PM EDT2023-02-174.324.304.50+0.47+12.21%35656.41%
NVDA230317P001200002022-08-17 10:12AM EDT2023-03-175.205.155.35+0.40+8.33%22,27455.81%
NVDA230616P001200002022-08-17 2:44PM EDT2023-06-167.377.557.85+0.42+6.04%43,01553.87%
NVDA230915P001200002022-08-17 1:18PM EDT2023-09-159.658.3510.85+0.77+8.67%3362951.74%
NVDA240119P001200002022-08-17 2:28PM EDT2024-01-1911.3511.5512.60+0.05+0.44%321,62650.87%
NVDA240621P001200002022-08-16 10:18AM EDT2024-06-2114.1012.8016.750.00-259551.42%