Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,08-0,61 (-0,36%)
A partir del 03:39PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209C001750002022-12-09 3:24PM EST2022-12-090.010.010.02-0.90-98.90%77,1207,65622.27%
NVDA221216C001750002022-12-09 3:24PM EST2022-12-164.854.854.95-0.05-1.02%15,00810,48365.36%
NVDA221223C001750002022-12-09 3:21PM EST2022-12-236.406.356.40+0.20+3.23%1,1432,12458.53%
NVDA221230C001750002022-12-09 3:24PM EST2022-12-307.557.557.60+0.16+2.17%7251,53655.54%
NVDA230106C001750002022-12-09 2:59PM EST2023-01-069.368.809.00+0.81+9.47%2291,63755.29%
NVDA230113C001750002022-12-09 3:13PM EST2023-01-1310.9510.6510.85+0.95+9.50%24626858.26%
NVDA230120C001750002022-12-09 3:23PM EST2023-01-2011.7011.7511.85+0.45+4.00%1,2008,08457.79%
NVDA230217C001750002022-12-09 3:12PM EST2023-02-1715.9015.6515.85+0.80+5.30%2133,54958.09%
NVDA230317C001750002022-12-09 3:21PM EST2023-03-1719.2819.3519.45+0.63+3.38%1096,03259.49%
NVDA230421C001750002022-12-09 3:23PM EST2023-04-2122.6022.3522.55+0.70+3.20%2975958.54%
NVDA230616C001750002022-12-09 2:31PM EST2023-06-1627.6527.1027.40+1.65+6.35%772,03859.00%
NVDA230915C001750002022-12-09 3:09PM EST2023-09-1533.6333.0033.35+1.23+3.80%13358858.58%
NVDA240119C001750002022-12-09 2:03PM EST2024-01-1940.2340.1040.40+1.16+2.97%552,90558.79%
NVDA240621C001750002022-12-09 2:53PM EST2024-06-2147.3046.9048.65+2.10+4.65%981,45159.39%
NVDA250117C001750002022-12-09 12:33PM EST2025-01-1756.0054.2057.25+2.05+3.80%1331759.24%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209P001750002022-12-09 3:22PM EST2022-12-092.272.392.50-1.88-45.30%12,8351,0900.00%
NVDA221216P001750002022-12-09 3:22PM EST2022-12-167.197.157.20-0.86-10.68%4,3472,71648.90%
NVDA221223P001750002022-12-09 3:12PM EST2022-12-238.298.408.50-0.86-9.40%89124845.39%
NVDA221230P001750002022-12-09 3:02PM EST2022-12-309.329.409.65-1.08-10.38%50138244.45%
NVDA230106P001750002022-12-09 2:53PM EST2023-01-0610.5010.6510.85-0.94-8.22%16311745.01%
NVDA230113P001750002022-12-09 2:45PM EST2023-01-1312.2012.2012.50-0.76-5.86%54648.13%
NVDA230120P001750002022-12-09 3:21PM EST2023-01-2013.1113.2013.30-0.64-4.65%7556,87947.46%
NVDA230217P001750002022-12-09 2:54PM EST2023-02-1716.3516.5016.65-0.60-3.54%13181648.07%
NVDA230317P001750002022-12-09 2:57PM EST2023-03-1719.3319.5519.65-0.75-3.74%773,47249.15%
NVDA230421P001750002022-12-09 3:23PM EST2023-04-2122.0021.9522.05-0.40-1.79%8445248.07%
NVDA230616P001750002022-12-09 1:50PM EST2023-06-1625.5025.4025.70-1.80-6.59%162,17047.81%
NVDA230915P001750002022-12-09 9:43AM EST2023-09-1529.6029.4029.75-0.50-1.66%181,10646.14%
NVDA240119P001750002022-12-09 2:15PM EST2024-01-1933.8533.8534.40-2.60-7.13%313,68244.89%
NVDA240621P001750002022-12-09 2:10PM EST2024-06-2138.3037.8538.65-1.05-2.67%2096043.37%
NVDA250117P001750002022-12-09 1:01PM EST2025-01-1742.3041.6544.20-0.65-1.51%39742.78%