Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,72-0,97 (-0,56%)
A partir del 03:49PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209C001850002022-12-09 3:23PM EST2022-12-090.010.000.01-0.03-75.00%1,2183,97456.25%
NVDA221216C001850002022-12-09 3:34PM EST2022-12-161.471.481.49-0.38-20.54%5,0017,34758.74%
NVDA221223C001850002022-12-09 3:27PM EST2022-12-232.732.532.72-0.06-2.15%2,8241,30954.03%
NVDA221230C001850002022-12-09 3:32PM EST2022-12-303.663.503.55-0.14-3.68%67199451.16%
NVDA230106C001850002022-12-09 3:27PM EST2023-01-064.904.504.90+0.13+2.73%36521451.59%
NVDA230113C001850002022-12-09 3:29PM EST2023-01-136.506.106.35+0.40+6.56%729854.13%
NVDA230120C001850002022-12-09 3:31PM EST2023-01-207.357.057.10+0.15+2.08%1,0639,40553.42%
NVDA230217C001850002022-12-09 3:18PM EST2023-02-1711.4810.8010.95+0.68+6.30%681,27154.71%
NVDA230317C001850002022-12-09 3:22PM EST2023-03-1714.9314.2514.45+0.59+4.11%2139,75056.27%
NVDA230421C001850002022-12-09 3:26PM EST2023-04-2117.8517.3517.55+0.64+3.72%1869555.91%
NVDA230616C001850002022-12-09 3:26PM EST2023-06-1622.6822.1522.30+0.68+3.09%181,36856.68%
NVDA230915C001850002022-12-08 2:49PM EST2023-09-1527.3528.2028.650.00-975057.00%
NVDA240119C001850002022-12-09 1:54PM EST2024-01-1936.0035.0536.10+1.72+5.02%172,62857.39%
NVDA240621C001850002022-12-09 1:30PM EST2024-06-2142.9042.2544.40+1.33+3.20%251,02058.26%
NVDA250117C001850002022-12-08 12:39PM EST2025-01-1746.8550.1552.750.00-4631558.26%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209P001850002022-12-09 3:17PM EST2022-12-0912.0813.4013.65-3.54-22.66%2270.00%
NVDA221216P001850002022-12-09 3:33PM EST2022-12-1614.8014.4514.80-0.40-2.63%5172,29642.19%
NVDA221223P001850002022-12-09 3:33PM EST2022-12-2315.8015.4515.90-0.30-1.86%14210544.34%
NVDA221230P001850002022-12-09 2:15PM EST2022-12-3015.3016.3016.55-5.15-25.18%9922841.90%
NVDA230113P001850002022-12-09 1:47PM EST2023-01-1318.0518.8019.10-9.75-35.07%11146.94%
NVDA230120P001850002022-12-09 2:35PM EST2023-01-2018.6019.7519.85-1.25-6.30%726,90746.50%
NVDA230217P001850002022-12-09 11:53AM EST2023-02-1720.6022.4522.90-4.40-17.60%1611446.99%
NVDA230317P001850002022-12-09 3:32PM EST2023-03-1725.6525.6525.75-0.05-0.19%481,75348.06%
NVDA230421P001850002022-12-09 2:14PM EST2023-04-2127.2828.0528.20-2.97-9.82%7325947.33%
NVDA230616P001850002022-12-09 10:59AM EST2023-06-1630.1031.4531.65-6.65-18.10%252,20946.81%
NVDA230915P001850002022-12-09 2:55PM EST2023-09-1534.6035.1035.75-1.45-4.02%1535245.36%
NVDA240119P001850002022-12-09 3:04PM EST2024-01-1939.3439.3039.95-1.91-4.63%82,19243.54%
NVDA240621P001850002022-12-09 9:58AM EST2024-06-2143.5543.1044.80-0.90-2.02%181,09742.86%
NVDA250117P001850002022-12-09 2:35PM EST2025-01-1749.0047.3549.45-4.28-8.03%1041841.31%