Mercados españoles abiertos en 7 hrs 20 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,93-11,96 (-6,30%)
Al cierre: 04:00PM EDT
176,66 -1,27 (-0,71%)
Después del cierre: 07:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001250002022-07-19 10:12AM EDT2022-08-1239.1550.5555.200.00-12246.09%
NVDA220819C001250002022-08-05 3:57PM EDT2022-08-1964.9751.4555.050.00-4218103.32%
NVDA220826C001250002022-08-08 3:47PM EDT2022-08-2652.6551.4555.25-2.72-4.91%16486.13%
NVDA220909C001250002022-08-08 1:52PM EDT2022-09-0950.7352.0055.30+50.73-1072.51%
NVDA220916C001250002022-08-08 2:11PM EDT2022-09-1650.4352.2555.05-14.27-22.06%21,71665.87%
NVDA221021C001250002022-08-01 11:08AM EDT2022-10-2165.1754.0057.050.00-17866.04%
NVDA221118C001250002022-07-29 3:44PM EDT2022-11-1861.0055.0558.750.00-12964.44%
NVDA221216C001250002022-07-28 11:02AM EDT2022-12-1659.4057.2559.500.00-13263.90%
NVDA230120C001250002022-08-08 11:18AM EDT2023-01-2057.4058.8060.95-13.10-18.58%214,12962.38%
NVDA230317C001250002022-08-02 2:44PM EDT2023-03-1771.4061.4563.600.00-928861.90%
NVDA230616C001250002022-08-05 9:53AM EDT2023-06-1676.4063.3569.600.00-283761.44%
NVDA230915C001250002022-08-08 3:19PM EDT2023-09-1567.2066.6572.50-8.80-11.58%35460.24%
NVDA240119C001250002022-08-08 2:04PM EDT2024-01-1971.7570.5578.50-10.61-12.88%344860.96%
NVDA240621C001250002022-08-08 3:14PM EDT2024-06-2176.1774.3582.35-11.93-13.54%610259.27%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001250002022-08-08 1:08PM EDT2022-08-120.010.000.010.00-2153696.88%
NVDA220819P001250002022-08-08 3:55PM EDT2022-08-190.030.020.07-0.01-25.00%2872,92078.52%
NVDA220826P001250002022-08-08 3:54PM EDT2022-08-260.140.060.190.00-701,52371.09%
NVDA220902P001250002022-08-08 3:13PM EDT2022-09-020.350.190.35+0.04+12.90%20725868.21%
NVDA220909P001250002022-08-08 3:42PM EDT2022-09-090.430.400.50-0.03-6.52%23912466.16%
NVDA220916P001250002022-08-08 3:55PM EDT2022-09-160.620.540.70+0.07+12.73%1,1764,16763.92%
NVDA220923P001250002022-08-08 3:59PM EDT2022-09-230.860.830.96+0.86-35063.67%
NVDA221021P001250002022-08-08 3:55PM EDT2022-10-211.881.781.92+0.30+18.99%1912,07360.07%
NVDA221118P001250002022-08-08 3:52PM EDT2022-11-183.152.913.30+0.54+20.69%261,45859.52%
NVDA221216P001250002022-08-08 3:33PM EDT2022-12-164.354.004.40+0.80+22.54%2566958.26%
NVDA230120P001250002022-08-08 3:52PM EDT2023-01-205.375.105.40+0.94+21.22%817,10656.02%
NVDA230217P001250002022-08-08 2:41PM EDT2023-02-176.776.156.35+1.42+26.54%206255.36%
NVDA230317P001250002022-08-08 2:43PM EDT2023-03-177.957.157.55+1.93+32.06%7269655.22%
NVDA230616P001250002022-08-08 3:10PM EDT2023-06-1610.559.7010.20+1.65+18.54%689453.02%
NVDA230915P001250002022-08-08 1:27PM EDT2023-09-1512.5010.3014.25+1.55+14.16%6047451.52%
NVDA240119P001250002022-08-08 3:21PM EDT2024-01-1915.4013.6015.45+2.00+14.93%221,47750.56%
NVDA240621P001250002022-08-08 10:06AM EDT2024-06-2117.2714.7018.20+0.97+5.95%310748.65%