Mercados españoles abiertos en 3 hrs 1 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:130.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001300002022-08-15 3:40PM EDT2022-08-1959.9959.8562.40+7.04+13.30%12244224.12%
NVDA220826C001300002022-08-12 3:36PM EDT2022-08-2656.6857.9562.900.00-111296.68%
NVDA220916C001300002022-08-15 10:10AM EDT2022-09-1656.9560.5061.55+0.25+0.44%473277.10%
NVDA221021C001300002022-08-15 10:03AM EDT2022-10-2160.4961.4563.80+5.14+9.29%1014270.31%
NVDA221118C001300002022-08-15 3:58PM EDT2022-11-1864.4461.2065.90+4.44+7.40%34065.09%
NVDA221216C001300002022-08-11 11:31AM EDT2022-12-1659.0064.2567.250.00-19367.88%
NVDA230120C001300002022-08-11 9:39AM EDT2023-01-2058.9565.0568.050.00-167462.98%
NVDA230217C001300002022-08-15 3:26PM EDT2023-02-1767.3067.0069.20+8.20+13.87%8863.26%
NVDA230317C001300002022-08-15 11:12AM EDT2023-03-1765.6568.1070.15+0.65+1.00%712162.05%
NVDA230616C001300002022-08-15 1:28PM EDT2023-06-1671.5570.8076.15+3.53+5.19%520562.23%
NVDA230915C001300002022-08-12 10:07AM EDT2023-09-1570.4073.8080.800.00-22362.08%
NVDA240119C001300002022-08-12 10:01AM EDT2024-01-1974.0078.2084.950.00-215461.12%
NVDA240621C001300002022-08-15 9:40AM EDT2024-06-2187.3082.5590.35+6.85+8.51%166560.65%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001300002022-08-15 10:57AM EDT2022-08-190.010.000.010.00-924,049118.75%
NVDA220826P001300002022-08-15 3:24PM EDT2022-08-260.040.030.05-0.02-33.33%3592085.94%
NVDA220902P001300002022-08-15 2:49PM EDT2022-09-020.090.080.11-0.05-35.71%21439774.61%
NVDA220909P001300002022-08-15 12:06PM EDT2022-09-090.190.160.19-0.06-24.00%144068.85%
NVDA220916P001300002022-08-15 3:57PM EDT2022-09-160.290.290.31-0.12-29.27%8966,85766.11%
NVDA220923P001300002022-08-15 2:14PM EDT2022-09-230.540.450.50-0.09-14.29%229264.84%
NVDA220930P001300002022-08-15 1:34PM EDT2022-09-300.720.620.69-0.15-17.24%1138063.43%
NVDA221021P001300002022-08-15 3:42PM EDT2022-10-211.261.241.28-0.26-17.11%492,52460.40%
NVDA221118P001300002022-08-15 3:28PM EDT2022-11-182.282.232.31-0.39-14.61%251,45958.81%
NVDA221216P001300002022-08-15 3:47PM EDT2022-12-163.203.203.40-0.58-15.34%713,91557.59%
NVDA230120P001300002022-08-15 1:15PM EDT2023-01-204.354.254.35-0.45-9.38%315,18955.29%
NVDA230217P001300002022-08-15 11:18AM EDT2023-02-175.605.055.25-0.12-2.10%3810354.19%
NVDA230317P001300002022-08-15 2:52PM EDT2023-03-176.256.006.30-0.56-8.22%501,20553.87%
NVDA230616P001300002022-08-15 1:42PM EDT2023-06-168.858.508.85-0.45-4.84%281,35251.67%
NVDA230915P001300002022-08-15 10:01AM EDT2023-09-1511.2510.8511.55-0.60-5.06%277050.68%
NVDA240119P001300002022-08-15 1:22PM EDT2024-01-1913.9513.5514.45-1.00-6.69%191,74749.83%
NVDA240621P001300002022-08-15 12:35PM EDT2024-06-2117.2514.6018.95-0.60-3.36%1019450.42%