Mercados españoles abiertos en 7 hrs 36 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
176,62 -1,30 (-0,73%)
Después del cierre: 07:24PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001850002022-08-08 3:59PM EDT2022-08-121.661.631.68-6.10-78.61%34,2202,76550.71%
NVDA220819C001850002022-08-08 3:59PM EDT2022-08-193.403.303.45-6.30-64.95%5,8375,90548.56%
NVDA220826C001850002022-08-08 3:56PM EDT2022-08-266.326.106.25-6.88-52.12%1,2872,41456.26%
NVDA220902C001850002022-08-08 3:58PM EDT2022-09-027.307.208.25-7.30-50.00%5911,15456.46%
NVDA220909C001850002022-08-08 3:58PM EDT2022-09-098.178.058.35-7.28-47.12%39929852.37%
NVDA220916C001850002022-08-08 3:59PM EDT2022-09-169.109.009.20-7.25-44.34%1,2874,57651.44%
NVDA220923C001850002022-08-08 3:44PM EDT2022-09-2310.359.9510.55-7.15-40.86%1672452.01%
NVDA221021C001850002022-08-08 3:59PM EDT2022-10-2113.3513.2513.65-6.70-33.42%5271,55851.15%
NVDA221118C001850002022-08-08 3:31PM EDT2022-11-1816.0015.9018.00-7.60-32.20%1591,03552.93%
NVDA221216C001850002022-08-08 3:51PM EDT2022-12-1619.1019.1020.35-7.40-27.92%1,38187953.46%
NVDA230120C001850002022-08-08 2:42PM EDT2023-01-2019.7721.6522.00-9.67-32.85%933,29751.89%
NVDA230217C001850002022-08-08 3:42PM EDT2023-02-1724.3023.5524.95-5.96-19.70%373852.69%
NVDA230317C001850002022-08-08 3:46PM EDT2023-03-1725.3625.2526.45-8.29-24.64%353,30252.16%
NVDA230616C001850002022-08-08 1:44PM EDT2023-06-1630.1727.8532.45-8.02-21.00%1985050.53%
NVDA230915C001850002022-08-08 1:21PM EDT2023-09-1534.7532.6537.75-9.70-21.82%13925051.34%
NVDA240119C001850002022-08-08 3:16PM EDT2024-01-1940.1740.2543.00-10.83-21.24%391,43152.53%
NVDA240621C001850002022-08-08 3:55PM EDT2024-06-2147.9344.9052.10-9.07-15.91%27543453.60%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001850002022-08-08 3:59PM EDT2022-08-128.608.458.70+5.80+207.14%3,4812,96050.34%
NVDA220819P001850002022-08-08 3:59PM EDT2022-08-1910.3010.1510.45+5.70+123.91%2,6873,63847.97%
NVDA220826P001850002022-08-08 3:59PM EDT2022-08-2613.0212.8013.50+4.92+60.74%3932,70155.66%
NVDA220902P001850002022-08-08 3:47PM EDT2022-09-0214.6011.9014.65+5.05+52.88%12073255.69%
NVDA220909P001850002022-08-08 1:12PM EDT2022-09-0916.3014.6516.85+6.22+61.71%30022654.66%
NVDA220916P001850002022-08-08 3:46PM EDT2022-09-1616.3215.5515.80+5.17+46.37%7573,74349.86%
NVDA220923P001850002022-08-08 2:04PM EDT2022-09-2319.0015.6017.45+6.79+55.61%238352.53%
NVDA221021P001850002022-08-08 3:56PM EDT2022-10-2119.4019.3019.70+4.30+28.48%2601,91548.61%
NVDA221118P001850002022-08-08 3:45PM EDT2022-11-1822.5522.0523.40+4.70+26.33%942,98351.30%
NVDA221216P001850002022-08-08 3:28PM EDT2022-12-1625.5023.7525.00+5.65+28.46%1,2591,08549.26%
NVDA230120P001850002022-08-08 3:25PM EDT2023-01-2027.5325.6527.05+5.53+25.14%205,06548.04%
NVDA230217P001850002022-08-08 11:30AM EDT2023-02-1729.5027.4528.70+5.35+22.15%141747.64%
NVDA230317P001850002022-08-08 3:37PM EDT2023-03-1730.2029.4029.95+4.80+18.90%151,69646.80%
NVDA230616P001850002022-08-08 3:02PM EDT2023-06-1635.3032.8534.75+6.70+23.43%22,19346.75%
NVDA230915P001850002022-08-08 3:28PM EDT2023-09-1537.6033.8038.50+4.56+13.80%69546.23%
NVDA240119P001850002022-08-08 3:59PM EDT2024-01-1940.5539.3540.95+3.25+8.71%42,15943.28%
NVDA240621P001850002022-08-08 1:59PM EDT2024-06-2144.4544.0047.05+3.11+7.52%1120944.52%