Mercados españoles abiertos en 8 hrs 13 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
176,74 -1,19 (-0,67%)
Después del cierre: 06:47PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001650002022-08-08 3:42PM EDT2022-08-1213.8713.4013.85-11.27-44.83%54678955.96%
NVDA220819C001650002022-08-08 3:59PM EDT2022-08-1915.0014.8515.15-10.20-40.48%1,1184,18353.42%
NVDA220826C001650002022-08-08 3:51PM EDT2022-08-2617.0017.0017.55-9.87-36.73%41049860.52%
NVDA220902C001650002022-08-08 3:28PM EDT2022-09-0216.8017.3518.80-10.20-37.78%18012156.78%
NVDA220909C001650002022-08-08 3:41PM EDT2022-09-0919.2018.9519.45-11.44-37.34%371156.52%
NVDA220916C001650002022-08-08 3:59PM EDT2022-09-1620.1419.9520.35-9.96-33.09%3638,02155.95%
NVDA220923C001650002022-08-08 11:43AM EDT2022-09-2317.9520.8021.95+17.95-9057.03%
NVDA221021C001650002022-08-08 3:59PM EDT2022-10-2124.1523.3525.40-9.00-27.15%22976655.44%
NVDA221118C001650002022-08-08 3:47PM EDT2022-11-1826.5426.0028.75-10.31-27.98%981,46755.97%
NVDA221216C001650002022-08-08 2:07PM EDT2022-12-1627.2029.1030.30-11.32-29.39%7244855.54%
NVDA230120C001650002022-08-08 3:11PM EDT2023-01-2029.5031.5033.30-10.75-26.71%1784,05855.43%
NVDA230217C001650002022-07-28 3:08PM EDT2023-02-1737.0033.2035.450.00--255.28%
NVDA230317C001650002022-08-08 11:39AM EDT2023-03-1733.5535.1037.15-10.70-24.18%1082855.19%
NVDA230616C001650002022-08-08 11:33AM EDT2023-06-1639.2040.4544.30-10.50-21.13%225356.76%
NVDA230915C001650002022-08-08 3:21PM EDT2023-09-1543.5542.2048.05-10.45-19.35%64553.97%
NVDA240119C001650002022-08-08 3:58PM EDT2024-01-1951.5348.0552.45-9.52-15.59%103,68553.68%
NVDA240621C001650002022-08-08 3:20PM EDT2024-06-2155.0053.5059.95-11.17-16.88%3726054.65%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001650002022-08-08 3:59PM EDT2022-08-120.620.620.63+0.46+287.50%21,0682,53954.25%
NVDA220819P001650002022-08-08 3:59PM EDT2022-08-191.901.901.93+1.14+150.00%4,4114,51551.72%
NVDA220826P001650002022-08-08 3:59PM EDT2022-08-264.154.104.20+1.65+66.00%6,8905,97659.06%
NVDA220902P001650002022-08-08 3:57PM EDT2022-09-025.194.655.70+1.86+55.86%30674156.96%
NVDA220909P001650002022-08-08 3:35PM EDT2022-09-096.305.806.45+2.26+55.94%12112255.75%
NVDA220916P001650002022-08-08 3:59PM EDT2022-09-166.806.606.80+2.12+45.30%2,0919,38753.44%
NVDA220923P001650002022-08-08 3:39PM EDT2022-09-237.907.307.90+2.55+47.66%1514553.31%
NVDA221021P001650002022-08-08 3:57PM EDT2022-10-2110.3010.1510.45+2.50+32.05%3804,08451.54%
NVDA221118P001650002022-08-08 3:59PM EDT2022-11-1812.8712.5513.50+2.70+26.55%1192,92251.89%
NVDA221216P001650002022-08-08 2:03PM EDT2022-12-1616.1514.8015.05+4.15+34.58%492,31650.87%
NVDA230120P001650002022-08-08 3:49PM EDT2023-01-2017.0016.3017.15+3.15+22.74%2166,10350.21%
NVDA230217P001650002022-08-08 1:08PM EDT2023-02-1719.2017.9018.85+3.10+19.25%1728050.00%
NVDA230317P001650002022-08-08 12:28PM EDT2023-03-1721.5519.4020.35+4.80+28.66%911,26049.66%
NVDA230616P001650002022-08-08 2:57PM EDT2023-06-1625.0523.4523.95+3.90+18.44%1851,52947.74%
NVDA230915P001650002022-08-08 11:30AM EDT2023-09-1527.6526.0531.45+3.69+15.40%2020552.91%
NVDA240119P001650002022-08-08 12:16PM EDT2024-01-1931.8029.5033.65+4.20+15.22%44,45749.00%
NVDA240621P001650002022-08-08 12:28PM EDT2024-06-2135.7032.3037.45+3.55+11.04%726247.43%