Mercados españoles abiertos en 7 hrs 21 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
181,70 -1,65 (-0,90%)
Después del cierre: 07:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001700002022-08-17 3:59PM EDT2022-08-1913.5413.0013.80-5.43-28.62%4118,50263.48%
NVDA220826C001700002022-08-17 3:57PM EDT2022-08-2615.9015.6516.00-4.15-20.70%1341,79562.50%
NVDA220902C001700002022-08-17 3:12PM EDT2022-09-0217.3216.8017.95-4.23-19.63%6058060.55%
NVDA220909C001700002022-08-17 3:03PM EDT2022-09-0919.1517.7518.30-3.20-14.32%19020455.16%
NVDA220916C001700002022-08-17 3:52PM EDT2022-09-1619.3118.9019.20-3.95-16.98%2194,87754.24%
NVDA220923C001700002022-08-17 11:14AM EDT2022-09-2319.5019.6020.55-4.82-19.82%49654.00%
NVDA220930C001700002022-08-17 3:33PM EDT2022-09-3021.2320.9521.20-1.42-6.27%70854.05%
NVDA221021C001700002022-08-17 3:24PM EDT2022-10-2123.8523.3524.10-3.73-13.52%532,08954.13%
NVDA221118C001700002022-08-17 3:45PM EDT2022-11-1827.1026.3527.00-4.83-15.13%62,35254.06%
NVDA221216C001700002022-08-17 2:47PM EDT2022-12-1630.1929.2529.65-3.01-9.07%2093354.57%
NVDA230120C001700002022-08-17 3:56PM EDT2023-01-2032.3531.8532.65-3.63-10.09%274,54654.41%
NVDA230217C001700002022-08-17 10:27AM EDT2023-02-1733.9633.4534.60-3.99-10.51%14253.80%
NVDA230317C001700002022-08-17 3:07PM EDT2023-03-1737.1035.8036.55-0.99-2.60%41,54654.29%
NVDA230616C001700002022-08-17 2:33PM EDT2023-06-1643.1042.0042.90-2.60-5.69%194055.60%
NVDA230915C001700002022-08-17 11:27AM EDT2023-09-1546.2046.3046.90-2.30-4.74%1539454.71%
NVDA240119C001700002022-08-17 2:35PM EDT2024-01-1952.1051.3553.10-2.90-5.27%141,17954.69%
NVDA240621C001700002022-08-17 2:32PM EDT2024-06-2159.0054.8561.85-4.70-7.38%231,41754.89%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001700002022-08-17 3:59PM EDT2022-08-190.120.110.13+0.01+9.09%4,12413,25748.15%
NVDA220826P001700002022-08-17 3:59PM EDT2022-08-262.262.242.29+0.76+50.67%3,2463,31260.13%
NVDA220902P001700002022-08-17 3:59PM EDT2022-09-023.473.403.55+1.02+41.63%4061,51656.21%
NVDA220909P001700002022-08-17 3:47PM EDT2022-09-094.353.954.45+0.88+25.36%8545252.11%
NVDA220916P001700002022-08-17 3:59PM EDT2022-09-165.355.305.40+1.23+29.85%1,4306,75952.31%
NVDA220923P001700002022-08-17 3:59PM EDT2022-09-236.356.306.50+1.38+27.77%24673352.43%
NVDA220930P001700002022-08-17 3:57PM EDT2022-09-307.167.107.35+1.36+23.45%16926551.86%
NVDA221021P001700002022-08-17 3:59PM EDT2022-10-219.409.259.55+1.50+18.99%5213,01950.67%
NVDA221118P001700002022-08-17 3:52PM EDT2022-11-1812.2011.6512.35+2.00+19.61%1521,87550.18%
NVDA221216P001700002022-08-17 3:54PM EDT2022-12-1614.3514.0014.55+2.05+16.67%1134,12750.61%
NVDA230120P001700002022-08-17 3:55PM EDT2023-01-2016.4016.3516.45+1.50+10.07%22310,49248.91%
NVDA230217P001700002022-08-17 3:11PM EDT2023-02-1717.7517.8518.20+2.08+13.27%131,44148.69%
NVDA230317P001700002022-08-17 10:38AM EDT2023-03-1720.0219.4519.70+2.71+15.66%22,96248.27%
NVDA230616P001700002022-08-17 2:07PM EDT2023-06-1623.8023.5024.05+2.37+11.06%202,75947.44%
NVDA230915P001700002022-08-12 3:57PM EDT2023-09-1525.8526.5027.750.00-901,21746.88%
NVDA240119P001700002022-08-17 1:56PM EDT2024-01-1930.5030.1531.40+1.45+4.99%558,75445.36%
NVDA240621P001700002022-08-17 2:31PM EDT2024-06-2134.4031.0037.40+1.10+3.30%1751,28146.45%