Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,23+1,54 (+0,90%)
A partir del 03:15PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209C001650002022-12-09 2:59PM EST2022-12-098.258.208.35+1.25+17.86%4,0737,15958.20%
NVDA221216C001650002022-12-09 2:59PM EST2022-12-1611.1111.1511.25+0.81+7.86%2,77610,99362.51%
NVDA221223C001650002022-12-09 2:53PM EST2022-12-2312.4512.5012.55+0.89+7.70%2961,11656.49%
NVDA221230C001650002022-12-09 2:53PM EST2022-12-3013.6513.7013.85+1.06+8.42%2201,51354.82%
NVDA230106C001650002022-12-09 1:48PM EST2023-01-0614.8414.9015.15+3.09+26.30%14522254.72%
NVDA230113C001650002022-12-09 2:19PM EST2023-01-1316.7316.6016.90+1.37+8.92%83057.64%
NVDA230120C001650002022-12-09 2:57PM EST2023-01-2017.8717.7017.80+1.32+7.98%1,25518,41057.23%
NVDA230217C001650002022-12-09 1:02PM EST2023-02-1721.6421.5521.75+1.21+5.92%1022,74358.04%
NVDA230317C001650002022-12-09 2:56PM EST2023-03-1725.0924.8525.20+1.24+5.20%474,17959.00%
NVDA230421C001650002022-12-09 1:02PM EST2023-04-2128.2428.0028.30+1.36+5.06%689958.55%
NVDA230616C001650002022-12-09 2:06PM EST2023-06-1632.0032.6532.95+0.61+1.94%1757158.98%
NVDA230915C001650002022-12-09 2:14PM EST2023-09-1538.4238.4038.80+2.03+5.58%211,79258.63%
NVDA240119C001650002022-12-09 1:43PM EST2024-01-1945.2645.1045.75+1.41+3.22%1774,60058.73%
NVDA240621C001650002022-12-08 2:18PM EST2024-06-2149.5050.9553.100.00-1155858.40%
NVDA250117C001650002022-12-09 2:44PM EST2025-01-1759.5258.5060.50+1.27+2.18%719058.06%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209P001650002022-12-09 2:52PM EST2022-12-090.010.000.01-0.30-96.77%14,87612,71539.06%
NVDA221216P001650002022-12-09 3:00PM EST2022-12-162.792.762.79-0.76-21.41%5,4046,51060.25%
NVDA221223P001650002022-12-09 2:57PM EST2022-12-233.943.954.00-0.73-15.63%8771,33553.93%
NVDA221230P001650002022-12-09 2:59PM EST2022-12-305.055.005.10-0.61-10.78%1,1391,73051.61%
NVDA230106P001650002022-12-09 2:53PM EST2023-01-066.206.106.30-0.70-10.14%6924451.43%
NVDA230113P001650002022-12-09 1:29PM EST2023-01-137.927.557.80-0.43-5.15%73153.49%
NVDA230120P001650002022-12-09 2:58PM EST2023-01-208.608.508.60-0.48-5.29%1,18619,19352.89%
NVDA230217P001650002022-12-09 2:24PM EST2023-02-1711.7811.7511.90-0.57-4.62%3421,85152.55%
NVDA230317P001650002022-12-09 1:37PM EST2023-03-1714.8114.7014.80-0.54-3.52%5134,23053.05%
NVDA230421P001650002022-12-09 2:05PM EST2023-04-2117.4517.0517.25-0.15-0.85%3964851.62%
NVDA230616P001650002022-12-09 11:02AM EST2023-06-1620.1020.5020.70-0.98-4.65%101,55550.62%
NVDA230915P001650002022-12-09 2:49PM EST2023-09-1524.6024.3024.70-1.10-4.28%181,23848.75%
NVDA240119P001650002022-12-09 2:09PM EST2024-01-1929.0228.8029.15-0.29-0.99%2135,23446.96%
NVDA240621P001650002022-12-09 2:10PM EST2024-06-2133.2532.2533.65-0.40-1.19%356245.61%
NVDA250117P001650002022-12-09 1:01PM EST2025-01-1737.1836.5538.15-0.77-2.03%332243.73%