Mercados españoles abiertos en 8 hrs 43 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
177,10 -0,83 (-0,47%)
Después del cierre: 06:17PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001900002022-08-08 3:59PM EDT2022-08-120.750.750.76-4.00-84.21%36,0893,69151.03%
NVDA220819C001900002022-08-08 3:59PM EDT2022-08-192.032.022.05-4.82-70.36%10,2609,96947.67%
NVDA220826C001900002022-08-08 3:58PM EDT2022-08-264.504.404.55-6.05-57.35%1,6722,53555.53%
NVDA220902C001900002022-08-08 3:52PM EDT2022-09-025.455.405.60-6.30-53.62%1,55569553.38%
NVDA220909C001900002022-08-08 3:58PM EDT2022-09-096.306.207.00-5.97-48.66%46126352.88%
NVDA220916C001900002022-08-08 3:58PM EDT2022-09-167.207.107.25-6.50-47.45%2,3117,24350.61%
NVDA220923C001900002022-08-08 3:43PM EDT2022-09-238.218.008.70-6.69-44.90%3154051.49%
NVDA221021C001900002022-08-08 3:59PM EDT2022-10-2111.2511.2511.35-6.85-37.85%1,9342,68750.15%
NVDA221118C001900002022-08-08 3:54PM EDT2022-11-1814.4813.6015.75-7.07-32.81%2551,52751.83%
NVDA221216C001900002022-08-08 3:45PM EDT2022-12-1617.1016.1018.15-7.10-29.34%2971,61151.73%
NVDA230120C001900002022-08-08 3:58PM EDT2023-01-2019.7018.8520.50-6.85-25.80%1567,05351.29%
NVDA230217C001900002022-08-08 2:43PM EDT2023-02-1719.7521.1022.70-9.10-31.54%2926051.74%
NVDA230317C001900002022-08-08 3:46PM EDT2023-03-1723.4623.1524.30-7.89-25.17%931,10751.66%
NVDA230616C001900002022-08-08 2:04PM EDT2023-06-1629.0027.8530.25-7.80-21.20%341,65051.63%
NVDA230915C001900002022-08-08 1:57PM EDT2023-09-1532.0031.9034.45-10.22-24.21%1141251.01%
NVDA240119C001900002022-08-08 3:58PM EDT2024-01-1940.6039.6540.60-7.40-15.42%1221,49352.80%
NVDA240621C001900002022-08-08 3:31PM EDT2024-06-2145.1543.3548.95-9.80-17.83%20128052.86%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001900002022-08-08 3:54PM EDT2022-08-1213.0012.5513.10+8.20+170.83%3,3872,81251.03%
NVDA220819P001900002022-08-08 3:59PM EDT2022-08-1914.0513.7514.10+7.26+106.92%1,8133,49047.47%
NVDA220826P001900002022-08-08 3:57PM EDT2022-08-2616.3815.9517.10+5.98+57.50%22184155.40%
NVDA220902P001900002022-08-08 3:27PM EDT2022-09-0218.9516.4518.20+7.41+64.21%30069551.99%
NVDA220909P001900002022-08-08 3:40PM EDT2022-09-0917.9017.7518.60+5.65+46.12%23616250.43%
NVDA220916P001900002022-08-08 3:58PM EDT2022-09-1618.7518.2519.25+5.45+40.98%5488,64050.64%
NVDA220923P001900002022-08-08 10:27AM EDT2022-09-2319.0019.5020.25+4.20+28.38%122050.81%
NVDA221021P001900002022-08-08 3:58PM EDT2022-10-2122.4022.2022.85+5.19+30.16%2731,76748.52%
NVDA221118P001900002022-08-08 3:33PM EDT2022-11-1825.9024.9525.20+5.65+27.90%53279047.72%
NVDA221216P001900002022-08-08 2:35PM EDT2022-12-1629.4526.5028.15+6.75+29.74%791,41949.29%
NVDA230120P001900002022-08-08 3:42PM EDT2023-01-2029.0728.4029.50+4.57+18.65%719,56246.61%
NVDA230217P001900002022-08-08 1:56PM EDT2023-02-1731.9730.3031.55+6.07+23.44%2947.08%
NVDA230317P001900002022-08-08 1:14PM EDT2023-03-1733.5831.7033.10+5.38+19.08%81,81946.81%
NVDA230616P001900002022-08-05 11:06AM EDT2023-06-1632.3535.9536.600.00-23,37944.76%
NVDA230915P001900002022-08-08 3:42PM EDT2023-09-1539.5036.1539.85+3.50+9.72%2584443.76%
NVDA240119P001900002022-08-08 11:35AM EDT2024-01-1944.3539.0045.95+4.25+10.60%23,28345.40%
NVDA240621P001900002022-08-08 10:46AM EDT2024-06-2146.2544.4051.10+2.35+5.35%135845.36%