Mercados españoles abiertos en 8 hrs 35 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
182,88 -0,48 (-0,26%)
Después del cierre: 06:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001450002022-08-17 3:54PM EDT2022-08-1939.0037.9039.10-6.94-15.11%823,420127.73%
NVDA220826C001450002022-08-17 2:28PM EDT2022-08-2640.0538.1540.45-4.07-9.22%4936100.00%
NVDA220902C001450002022-08-17 2:11PM EDT2022-09-0239.4037.8039.40-6.75-14.63%9858.40%
NVDA220909C001450002022-08-15 10:35AM EDT2022-09-0944.9538.1539.850.00-1359.16%
NVDA220916C001450002022-08-17 3:59PM EDT2022-09-1639.7038.7040.45-3.95-9.05%9556860.52%
NVDA220923C001450002022-08-16 2:06PM EDT2022-09-2347.0639.1540.800.00-1359.01%
NVDA221021C001450002022-08-16 2:28PM EDT2022-10-2149.0041.9043.250.00-259961.18%
NVDA221118C001450002022-08-10 10:07AM EDT2022-11-1838.0543.7545.350.00-219159.82%
NVDA221216C001450002022-08-16 2:16PM EDT2022-12-1653.0546.3046.700.00-137359.35%
NVDA230120C001450002022-08-17 3:54PM EDT2023-01-2049.0048.4048.85-3.90-7.37%81,60658.56%
NVDA230217C001450002022-08-12 2:20PM EDT2023-02-1752.1049.3050.950.00-31257.87%
NVDA230317C001450002022-08-17 9:41AM EDT2023-03-1753.0051.9052.65-0.90-1.67%135659.07%
NVDA230616C001450002022-08-15 2:42PM EDT2023-06-1660.7555.7058.750.00-118559.07%
NVDA230915C001450002022-08-15 2:54PM EDT2023-09-1564.9557.8561.250.00-223555.72%
NVDA240119C001450002022-08-10 2:15PM EDT2024-01-1962.8062.1569.850.00-1042357.86%
NVDA240621C001450002022-08-17 10:58AM EDT2024-06-2170.3969.1572.05-7.66-9.81%410356.69%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001450002022-08-17 3:48PM EDT2022-08-190.010.000.020.00-1057,24392.19%
NVDA220826P001450002022-08-17 3:58PM EDT2022-08-260.150.140.16+0.03+25.00%5401,38570.02%
NVDA220902P001450002022-08-17 3:43PM EDT2022-09-020.380.380.42+0.09+31.03%1754,60163.62%
NVDA220909P001450002022-08-17 2:37PM EDT2022-09-090.560.660.69+0.10+21.74%11449359.67%
NVDA220916P001450002022-08-17 3:57PM EDT2022-09-161.041.041.08+0.23+28.40%2146,15658.35%
NVDA220923P001450002022-08-17 3:56PM EDT2022-09-231.501.491.62+0.30+25.00%3918258.30%
NVDA220930P001450002022-08-17 3:58PM EDT2022-09-301.951.912.03+0.30+18.18%15227857.35%
NVDA221021P001450002022-08-17 2:48PM EDT2022-10-212.963.103.25+0.48+19.35%685,10255.19%
NVDA221118P001450002022-08-17 3:47PM EDT2022-11-185.105.055.20+1.02+25.00%2402,35055.29%
NVDA221216P001450002022-08-17 2:13PM EDT2022-12-166.506.606.80+0.63+10.73%441,39054.32%
NVDA230120P001450002022-08-17 3:06PM EDT2023-01-207.958.158.30+0.55+7.43%372,75752.56%
NVDA230217P001450002022-08-17 10:11AM EDT2023-02-179.309.309.65+0.03+0.32%294051.83%
NVDA230317P001450002022-08-17 1:47PM EDT2023-03-1710.8210.6010.90+1.42+15.11%22,11451.46%
NVDA230616P001450002022-08-17 11:37AM EDT2023-06-1614.5014.0514.45+1.72+13.46%655050.11%
NVDA230915P001450002022-08-17 11:46AM EDT2023-09-1517.1114.7517.65+1.26+7.95%429949.77%
NVDA240119P001450002022-08-16 3:41PM EDT2024-01-1918.8019.6020.450.00-322,13747.45%
NVDA240621P001450002022-08-16 2:19PM EDT2024-06-2122.0121.7524.100.00-11,72846.35%