Mercados españoles abiertos en 2 hrs 47 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:140.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001400002022-08-15 1:51PM EDT2022-08-1948.7049.6552.60+2.45+5.30%11,177187.40%
NVDA220826C001400002022-08-15 10:46AM EDT2022-08-2647.6548.0552.90+3.78+8.62%15184.28%
NVDA220902C001400002022-08-15 3:46PM EDT2022-09-0251.1548.2053.10+5.20+11.32%81874.32%
NVDA220909C001400002022-08-15 10:48AM EDT2022-09-0948.2050.0553.10+11.89+32.75%41082.96%
NVDA220916C001400002022-08-15 2:58PM EDT2022-09-1649.9050.4552.70+7.25+17.00%1684173.34%
NVDA220923C001400002022-08-15 10:39AM EDT2022-09-2349.5749.1053.95-3.48-6.56%1165.77%
NVDA221021C001400002022-08-12 9:48AM EDT2022-10-2145.6851.3555.400.00-127564.80%
NVDA221118C001400002022-08-15 12:03PM EDT2022-11-1853.3953.1056.00+5.36+11.16%27760.60%
NVDA221216C001400002022-08-15 1:43PM EDT2022-12-1654.6356.0557.45+13.50+32.82%129662.25%
NVDA230120C001400002022-08-15 3:21PM EDT2023-01-2058.0856.6559.25+5.33+10.10%1858058.91%
NVDA230317C001400002022-08-11 12:49PM EDT2023-03-1754.8060.9062.450.00-1423860.55%
NVDA230616C001400002022-08-10 1:01PM EDT2023-06-1655.8064.3568.100.00-415460.21%
NVDA230915C001400002022-08-10 9:30AM EDT2023-09-1558.1566.5574.050.00-13560.03%
NVDA240119C001400002022-08-12 2:22PM EDT2024-01-1970.3571.2579.200.00-226959.72%
NVDA240621C001400002022-08-10 12:29PM EDT2024-06-2170.0076.3084.100.00-212859.02%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001400002022-08-15 1:09PM EDT2022-08-190.010.000.01-0.01-50.00%1196,63196.88%
NVDA220826P001400002022-08-15 3:59PM EDT2022-08-260.090.090.10-0.07-43.75%5174,18178.71%
NVDA220902P001400002022-08-15 3:50PM EDT2022-09-020.210.210.22-0.12-36.36%2524,73369.24%
NVDA220909P001400002022-08-15 3:50PM EDT2022-09-090.360.370.39-0.20-35.71%6351964.70%
NVDA220916P001400002022-08-15 3:59PM EDT2022-09-160.600.590.61-0.21-25.93%2299,37962.35%
NVDA220923P001400002022-08-15 3:57PM EDT2022-09-230.890.860.94-0.31-25.83%1429561.50%
NVDA220930P001400002022-08-15 2:32PM EDT2022-09-301.281.141.24-0.24-15.79%2535260.40%
NVDA221021P001400002022-08-15 3:52PM EDT2022-10-211.972.052.10-0.53-21.20%1242,29257.79%
NVDA221118P001400002022-08-15 1:06PM EDT2022-11-183.553.403.50-0.40-10.13%3897056.59%
NVDA221216P001400002022-08-15 3:52PM EDT2022-12-164.664.654.85-0.84-15.27%2124,15255.51%
NVDA230120P001400002022-08-15 3:09PM EDT2023-01-206.085.906.05-0.72-10.59%1364,86053.38%
NVDA230217P001400002022-08-15 10:34AM EDT2023-02-177.506.907.15-0.25-3.23%63,22752.48%
NVDA230317P001400002022-08-15 3:54PM EDT2023-03-178.208.058.40-0.85-9.39%654,80352.29%
NVDA230616P001400002022-08-15 1:42PM EDT2023-06-1611.4010.9511.95-0.95-7.69%231,63050.94%
NVDA230915P001400002022-08-15 11:06AM EDT2023-09-1514.5011.8014.30-0.25-1.69%3964749.97%
NVDA240119P001400002022-08-15 3:27PM EDT2024-01-1916.9015.8018.70-1.40-7.65%282,81850.36%
NVDA240621P001400002022-08-15 12:24PM EDT2024-06-2120.7018.9522.90-0.83-3.86%19549.86%