Mercados españoles cerrados

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
177,12 -0,80 (-0,45%)
Después del cierre: 05:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001800002022-08-08 3:59PM EDT2022-08-123.303.303.40-8.10-71.05%54,6965,51351.54%
NVDA220819C001800002022-08-08 3:59PM EDT2022-08-195.355.305.45-7.80-59.32%9,95715,05249.71%
NVDA220826C001800002022-08-08 3:59PM EDT2022-08-268.338.258.40-8.02-49.05%3,5323,32657.28%
NVDA220902C001800002022-08-08 3:59PM EDT2022-09-029.529.3510.00-7.98-45.60%74864456.09%
NVDA220909C001800002022-08-08 3:57PM EDT2022-09-0910.3510.2511.15-7.57-42.24%58013054.59%
NVDA220916C001800002022-08-08 3:59PM EDT2022-09-1611.3311.2511.60-8.24-42.11%3,2996,34652.66%
NVDA220923C001800002022-08-08 3:57PM EDT2022-09-2312.4012.2512.50-9.25-42.73%888352.31%
NVDA221021C001800002022-08-08 3:59PM EDT2022-10-2115.7015.3015.75-7.50-32.33%1,1692,47451.22%
NVDA221118C001800002022-08-08 3:56PM EDT2022-11-1818.9518.7520.55-7.90-29.42%6,14212,39354.68%
NVDA221216C001800002022-08-08 3:59PM EDT2022-12-1621.5921.4021.70-7.64-26.14%2502,01852.99%
NVDA230120C001800002022-08-08 3:55PM EDT2023-01-2024.3023.1524.55-7.90-24.53%6599,21651.91%
NVDA230217C001800002022-08-08 12:34PM EDT2023-02-1724.0725.8526.50-9.03-27.28%161552.56%
NVDA230317C001800002022-08-08 3:46PM EDT2023-03-1727.6028.0028.80-8.70-23.97%1711,03553.21%
NVDA230616C001800002022-08-08 3:43PM EDT2023-06-1634.0033.6034.10-7.90-18.85%1071,19353.28%
NVDA230915C001800002022-08-08 3:42PM EDT2023-09-1538.8534.9539.85-7.84-16.79%4538851.78%
NVDA240119C001800002022-08-08 3:46PM EDT2024-01-1943.5742.4046.15-8.43-16.21%781,22753.56%
NVDA240621C001800002022-08-08 3:58PM EDT2024-06-2151.0049.8552.20-8.10-13.71%7174754.48%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001800002022-08-08 3:59PM EDT2022-08-125.255.255.40+3.80+262.07%22,6573,13850.39%
NVDA220819P001800002022-08-08 3:59PM EDT2022-08-197.207.107.35+4.14+135.29%5,55711,07848.38%
NVDA220826P001800002022-08-08 3:59PM EDT2022-08-2610.1910.0510.20+4.04+65.69%6362,49755.62%
NVDA220902P001800002022-08-08 3:42PM EDT2022-09-0211.1011.0011.85+3.70+50.00%30061954.41%
NVDA220909P001800002022-08-08 3:46PM EDT2022-09-0912.5511.2513.30+4.10+48.52%27411852.27%
NVDA220916P001800002022-08-08 3:54PM EDT2022-09-1613.0512.8013.05+4.03+44.68%1,8348,91950.24%
NVDA220923P001800002022-08-08 3:47PM EDT2022-09-2313.9413.7514.45+3.99+40.10%673650.97%
NVDA221021P001800002022-08-08 3:57PM EDT2022-10-2116.7516.6516.85+3.57+27.09%5033,05748.91%
NVDA221118P001800002022-08-08 3:49PM EDT2022-11-1819.7518.6520.40+3.70+23.05%742,54251.18%
NVDA221216P001800002022-08-08 3:45PM EDT2022-12-1622.1021.6022.50+4.40+24.86%8492,30750.35%
NVDA230120P001800002022-08-08 2:42PM EDT2023-01-2025.4523.0524.30+5.50+27.57%38010,87448.51%
NVDA230217P001800002022-08-08 11:43AM EDT2023-02-1727.2024.5026.00+4.75+21.16%112548.19%
NVDA230317P001800002022-08-08 3:36PM EDT2023-03-1727.5026.3527.55+5.17+23.15%6502,89447.89%
NVDA230616P001800002022-08-08 3:05PM EDT2023-06-1632.4829.5031.30+5.03+18.32%63,25746.12%
NVDA230915P001800002022-08-08 2:46PM EDT2023-09-1535.5031.3535.10+5.25+17.36%4528845.79%
NVDA240119P001800002022-08-08 3:37PM EDT2024-01-1938.0537.5538.65+3.03+8.65%7185,93544.25%
NVDA240621P001800002022-08-08 3:58PM EDT2024-06-2142.0540.8043.25+2.65+6.73%1217543.86%