Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,22-1,47 (-0,86%)
A partir del 03:54PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209C001250002022-12-09 3:35PM EST2022-12-0946.5946.0046.15+7.79+20.08%7583391.02%
NVDA221216C001250002022-12-09 2:48PM EST2022-12-1648.2745.7047.00+1.63+3.49%282,543147.56%
NVDA221223C001250002022-12-09 2:48PM EST2022-12-2348.4245.9547.25+1.22+2.58%126113.28%
NVDA221230C001250002022-12-08 10:07AM EST2022-12-3039.5046.3048.700.00-262107.45%
NVDA230120C001250002022-12-09 3:37PM EST2023-01-2047.9047.8548.15-0.13-0.27%34,37981.67%
NVDA230217C001250002022-12-09 1:11PM EST2023-02-1751.5749.6050.05+1.57+3.14%535775.53%
NVDA230317C001250002022-12-09 1:25PM EST2023-03-1753.0351.5552.00+1.29+2.49%31,59073.46%
NVDA230421C001250002022-12-06 3:23PM EST2023-04-2142.7153.6554.100.00-31,16871.25%
NVDA230616C001250002022-12-09 1:45PM EST2023-06-1658.6056.7057.50+4.30+7.92%11,35869.67%
NVDA230915C001250002022-12-09 9:34AM EST2023-09-1561.2560.5061.80+5.52+9.90%222366.96%
NVDA240119C001250002022-12-08 2:23PM EST2024-01-1965.0065.6068.000.00-32,46966.50%
NVDA240621C001250002022-12-08 3:03PM EST2024-06-2171.0070.8073.750.00-953165.51%
NVDA250117C001250002022-12-08 3:50PM EST2025-01-1778.0577.4580.600.00-1754865.23%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209P001250002022-12-08 12:58PM EST2022-12-090.010.000.010.00-241,737193.75%
NVDA221216P001250002022-12-09 3:34PM EST2022-12-160.020.010.02-0.02-50.00%3498,38775.78%
NVDA221223P001250002022-12-09 3:12PM EST2022-12-230.070.080.09-0.04-36.36%20357367.77%
NVDA221230P001250002022-12-09 3:37PM EST2022-12-300.190.180.20-0.04-17.39%1451,18862.89%
NVDA230106P001250002022-12-09 3:31PM EST2023-01-060.370.360.43-0.08-17.78%1519662.01%
NVDA230120P001250002022-12-09 3:38PM EST2023-01-201.081.071.090.00-6889,29762.96%
NVDA230217P001250002022-12-09 3:36PM EST2023-02-172.402.392.47-0.03-1.23%3992,27260.97%
NVDA230317P001250002022-12-09 3:35PM EST2023-03-174.003.954.05+0.05+1.27%1,1227,89960.79%
NVDA230421P001250002022-12-09 2:39PM EST2023-04-215.135.355.45-0.22-4.11%732,96858.41%
NVDA230616P001250002022-12-09 2:59PM EST2023-06-167.387.607.75-0.22-2.89%293,20256.73%
NVDA230915P001250002022-12-09 3:24PM EST2023-09-1510.2510.3010.55-1.70-14.23%21,03153.71%
NVDA240119P001250002022-12-09 12:59PM EST2024-01-1913.3113.4513.85-0.78-5.54%182,85351.17%
NVDA240621P001250002022-12-09 10:55AM EST2024-06-2116.4416.2517.30-2.46-13.02%11,01949.68%
NVDA250117P001250002022-12-09 2:16PM EST2025-01-1720.2519.8021.50-0.95-4.48%45,52248.23%