Mercados españoles abiertos en 7 hrs 54 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
175,79 -2,14 (-1,20%)
Después del cierre: 07:06PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001750002022-08-08 3:59PM EDT2022-08-125.975.806.05-9.40-61.16%15,5891,71952.22%
NVDA220819C001750002022-08-08 3:59PM EDT2022-08-198.017.858.00-8.99-52.88%4,9204,14550.38%
NVDA220826C001750002022-08-08 3:59PM EDT2022-08-2611.0010.8011.00-8.90-44.72%1,5941,94258.33%
NVDA220902C001750002022-08-08 3:59PM EDT2022-09-0212.1211.9512.35-8.33-40.73%69329456.58%
NVDA220909C001750002022-08-08 3:55PM EDT2022-09-0913.1412.8013.65-8.14-38.25%43410255.34%
NVDA220916C001750002022-08-08 3:57PM EDT2022-09-1614.0013.8514.00-8.65-38.19%1,7834,72153.30%
NVDA220923C001750002022-08-08 3:18PM EDT2022-09-2313.1114.7015.55-9.94-43.12%1222053.96%
NVDA221021C001750002022-08-08 3:59PM EDT2022-10-2118.2318.1018.45-8.45-31.67%8091,27952.67%
NVDA221118C001750002022-08-08 3:59PM EDT2022-11-1821.5019.7023.30-8.15-27.49%35986853.66%
NVDA221216C001750002022-08-08 3:59PM EDT2022-12-1624.0022.7025.50-8.10-25.23%14876153.82%
NVDA230120C001750002022-08-08 3:59PM EDT2023-01-2026.6026.4027.70-7.65-22.34%4504,43354.13%
NVDA230217C001750002022-08-08 1:20PM EDT2023-02-1727.0028.2029.55-8.85-24.69%4553.69%
NVDA230317C001750002022-08-08 3:45PM EDT2023-03-1730.8030.5531.35-8.00-20.62%3421,73454.05%
NVDA230616C001750002022-08-08 3:58PM EDT2023-06-1636.3034.8536.80-8.15-18.34%4142053.20%
NVDA230915C001750002022-08-08 3:20PM EDT2023-09-1538.7840.2041.30-11.12-22.28%2829653.71%
NVDA240119C001750002022-08-08 3:23PM EDT2024-01-1944.9044.5048.00-10.25-18.59%1901,30753.69%
NVDA240621C001750002022-08-08 3:27PM EDT2024-06-2151.0051.4553.90-10.50-17.07%3621,31654.34%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001750002022-08-08 3:59PM EDT2022-08-122.952.882.99+2.23+309.72%39,4003,35151.47%
NVDA220819P001750002022-08-08 3:59PM EDT2022-08-194.904.804.95+2.93+148.73%5,6456,82049.43%
NVDA220826P001750002022-08-08 3:59PM EDT2022-08-267.767.657.80+3.06+65.11%1,6152,53256.79%
NVDA220902P001750002022-08-08 3:56PM EDT2022-09-028.798.708.95+2.94+50.26%56436054.46%
NVDA220909P001750002022-08-08 3:55PM EDT2022-09-099.689.5010.30+2.68+38.29%7187353.47%
NVDA220916P001750002022-08-08 3:57PM EDT2022-09-1610.6110.4510.65+3.26+44.35%6,1618,96551.38%
NVDA220923P001750002022-08-08 3:55PM EDT2022-09-2311.5510.9512.05+3.05+35.88%103651.19%
NVDA221021P001750002022-08-08 3:59PM EDT2022-10-2114.3014.1014.55+3.10+27.68%3672,48550.17%
NVDA221118P001750002022-08-08 3:40PM EDT2022-11-1817.0516.2018.00+3.35+24.45%3851,47652.13%
NVDA221216P001750002022-08-08 3:59PM EDT2022-12-1619.3019.1519.95+3.02+18.55%3461,04050.91%
NVDA230120P001750002022-08-08 3:42PM EDT2023-01-2021.1720.6521.75+3.32+18.60%3796,51049.07%
NVDA230217P001750002022-08-08 3:43PM EDT2023-02-1722.1522.0523.45+2.75+14.18%25648.76%
NVDA230317P001750002022-08-08 1:45PM EDT2023-03-1725.7023.9025.00+5.42+26.73%3302,21748.46%
NVDA230616P001750002022-08-08 3:50PM EDT2023-06-1628.5527.8028.85+3.31+13.11%802,64046.85%
NVDA230915P001750002022-08-08 3:26PM EDT2023-09-1532.3731.0031.75+4.27+15.20%12426545.26%
NVDA240119P001750002022-08-08 3:53PM EDT2024-01-1935.6833.5036.80+4.13+13.09%63,45345.67%
NVDA240621P001750002022-08-08 3:29PM EDT2024-06-2139.9035.8040.95+3.30+9.02%6028744.71%