Mercados españoles abiertos en 8 hrs 19 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
182,75 -0,60 (-0,33%)
Después del cierre: 06:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001550002022-08-17 2:46PM EDT2022-08-1929.8028.2028.65-3.80-11.31%1617,61886.33%
NVDA220826C001550002022-08-17 2:47PM EDT2022-08-2630.1528.6029.80-4.23-12.30%683,85575.00%
NVDA220902C001550002022-08-17 2:41PM EDT2022-09-0231.1529.1029.85-3.46-10.00%675461.96%
NVDA220909C001550002022-08-11 1:46PM EDT2022-09-0929.6429.7530.450.00-1959.40%
NVDA220916C001550002022-08-17 3:41PM EDT2022-09-1631.2030.6531.55-4.60-12.85%602,34560.89%
NVDA220923C001550002022-08-09 12:00PM EDT2022-09-2321.1030.8531.950.00-232857.13%
NVDA220930C001550002022-08-15 3:51PM EDT2022-09-3039.5533.8535.200.00--670.59%
NVDA221021C001550002022-08-17 12:12PM EDT2022-10-2133.1533.9034.60-6.30-15.97%21,14257.07%
NVDA221118C001550002022-08-16 2:32PM EDT2022-11-1842.5236.7538.200.00-564559.38%
NVDA221216C001550002022-08-17 1:30PM EDT2022-12-1638.9538.6539.40-4.95-11.28%2848556.78%
NVDA230120C001550002022-08-17 3:57PM EDT2023-01-2041.9541.2041.85-5.40-11.40%1099956.51%
NVDA230217C001550002022-08-16 10:59AM EDT2023-02-1745.8842.8043.950.00-11656.38%
NVDA230317C001550002022-08-17 11:07AM EDT2023-03-1744.3544.6546.00-4.65-9.49%128356.75%
NVDA230616C001550002022-08-12 3:46PM EDT2023-06-1652.7450.4552.050.00-239158.07%
NVDA230915C001550002022-08-15 3:35PM EDT2023-09-1559.7854.6055.150.00-112656.58%
NVDA240119C001550002022-08-16 3:50PM EDT2024-01-1964.5056.9061.050.00-31,05754.82%
NVDA240621C001550002022-08-17 10:43AM EDT2024-06-2165.8063.0569.95-5.70-7.97%285457.18%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001550002022-08-17 3:58PM EDT2022-08-190.020.010.02+0.01+100.00%82310,52870.31%
NVDA220826P001550002022-08-17 3:58PM EDT2022-08-260.440.440.46+0.13+41.94%3871,94064.65%
NVDA220902P001550002022-08-17 3:58PM EDT2022-09-020.980.941.01+0.20+25.64%17070859.62%
NVDA220909P001550002022-08-17 3:39PM EDT2022-09-091.451.351.60+0.35+31.82%14128256.37%
NVDA220916P001550002022-08-17 3:57PM EDT2022-09-162.102.092.15+0.50+31.25%3285,71855.63%
NVDA220923P001550002022-08-17 3:14PM EDT2022-09-232.762.713.00+0.48+21.05%5741555.76%
NVDA220930P001550002022-08-17 3:45PM EDT2022-09-303.403.353.50+0.67+24.54%679254.88%
NVDA221021P001550002022-08-17 3:30PM EDT2022-10-215.054.955.15+0.80+18.82%1872,35353.21%
NVDA221118P001550002022-08-17 3:47PM EDT2022-11-187.407.257.50+1.00+15.62%393,84553.24%
NVDA221216P001550002022-08-17 3:59PM EDT2022-12-169.309.209.35+1.00+12.05%1004,38652.59%
NVDA230120P001550002022-08-17 3:20PM EDT2023-01-2011.0510.9511.10+1.25+12.76%1834,60650.98%
NVDA230217P001550002022-08-17 3:07PM EDT2023-02-1712.1012.2512.65+0.30+2.54%1519250.36%
NVDA230317P001550002022-08-17 3:05PM EDT2023-03-1713.4513.8014.00+1.05+8.47%71,71250.12%
NVDA230616P001550002022-08-16 11:16AM EDT2023-06-1616.3517.5018.050.00-11,56449.45%
NVDA230915P001550002022-08-16 3:52PM EDT2023-09-1519.2520.2020.750.00-549047.61%
NVDA240119P001550002022-08-17 12:06PM EDT2024-01-1924.0523.5524.70+1.80+8.09%1,0361,44946.82%
NVDA240621P001550002022-08-17 10:08AM EDT2024-06-2127.1524.6030.30+2.45+9.92%561247.80%