Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,85+1,16 (+0,68%)
A partir del 01:43PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209C001800002022-12-09 1:26PM EST2022-12-090.010.000.01-0.18-94.74%11,5378,14232.81%
NVDA221216C001800002022-12-09 1:27PM EST2022-12-163.002.942.97-0.10-3.23%9,31810,99856.15%
NVDA221223C001800002022-12-09 1:25PM EST2022-12-234.304.204.25+0.08+1.90%8882,21350.81%
NVDA221230C001800002022-12-09 1:26PM EST2022-12-305.355.305.400.00-6631,81449.23%
NVDA230106C001800002022-12-09 1:00PM EST2023-01-067.206.506.70+0.67+10.26%84644449.77%
NVDA230113C001800002022-12-09 1:24PM EST2023-01-138.538.208.55+0.38+4.66%17921452.55%
NVDA230120C001800002022-12-09 1:26PM EST2023-01-209.299.209.35+0.28+3.11%62916,27451.93%
NVDA230217C001800002022-12-09 1:27PM EST2023-02-1713.1513.2513.35+0.30+2.33%1734,80653.71%
NVDA230317C001800002022-12-09 1:16PM EST2023-03-1717.2716.7516.90+0.77+4.67%1788,53655.30%
NVDA230421C001800002022-12-09 12:57PM EST2023-04-2121.0319.9020.05+1.68+8.68%4068555.07%
NVDA230616C001800002022-12-09 1:09PM EST2023-06-1625.4024.7525.15+2.52+11.01%654,45756.27%
NVDA230915C001800002022-12-09 12:19PM EST2023-09-1532.2830.5531.05+2.06+6.82%452,04156.03%
NVDA240119C001800002022-12-09 12:55PM EST2024-01-1939.0537.7539.05+2.05+5.54%2351,86957.20%
NVDA240621C001800002022-12-09 12:53PM EST2024-06-2146.3543.4546.55+4.30+10.23%412,76856.72%
NVDA250117C001800002022-12-09 12:17PM EST2025-01-1754.5652.0054.80+2.56+4.92%936257.23%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209P001800002022-12-09 1:23PM EST2022-12-097.027.407.55-1.68-19.31%30813564.06%
NVDA221216P001800002022-12-09 1:24PM EST2022-12-1610.4510.3510.50-0.80-7.11%1,2823,43459.60%
NVDA221223P001800002022-12-09 1:26PM EST2022-12-2311.5511.4511.55-1.21-9.48%20220951.76%
NVDA221230P001800002022-12-09 1:21PM EST2022-12-3012.2012.4512.65-1.30-9.63%32831549.85%
NVDA230106P001800002022-12-09 1:04PM EST2023-01-0613.1313.4013.65-1.37-9.45%1910048.72%
NVDA230113P001800002022-12-09 12:31PM EST2023-01-1314.0015.0015.35-4.00-22.22%3650.92%
NVDA230120P001800002022-12-09 1:19PM EST2023-01-2015.6515.9516.05-0.75-4.57%2219,36250.12%
NVDA230217P001800002022-12-09 12:40PM EST2023-02-1718.0719.2519.40-1.83-9.20%2930950.01%
NVDA230317P001800002022-12-09 1:07PM EST2023-03-1721.8522.2022.40-0.95-4.17%213,07250.65%
NVDA230421P001800002022-12-09 12:48PM EST2023-04-2123.7124.6524.80-1.49-5.91%6423349.52%
NVDA230616P001800002022-12-09 12:21PM EST2023-06-1627.3028.2028.50-1.85-6.35%1432,78449.03%
NVDA230915P001800002022-12-09 11:00AM EST2023-09-1531.4532.1532.55-2.06-6.15%5160847.04%
NVDA240119P001800002022-12-09 11:02AM EST2024-01-1936.1035.7537.05-3.15-8.03%306,53545.33%
NVDA240621P001800002022-12-09 10:01AM EST2024-06-2140.7739.5041.30-2.39-5.54%61,14343.66%
NVDA250117P001800002022-12-09 9:43AM EST2025-01-1744.9844.3045.95-1.71-3.66%76542.00%