Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,35-5,44 (-2,88%)
Al cierre: 04:00PM EDT
183,35 0,00 (0,00%)
Después del cierre: 05:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:195.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C001950002022-08-17 3:59PM EDT2022-08-190.180.170.19-0.94-83.93%14,09112,30143.56%
NVDA220826C001950002022-08-17 3:59PM EDT2022-08-262.772.712.80-2.03-42.29%2,4583,24956.98%
NVDA220902C001950002022-08-17 3:54PM EDT2022-09-024.203.954.10-2.02-32.48%7531,29253.02%
NVDA220909C001950002022-08-17 3:30PM EDT2022-09-095.104.805.05-2.26-30.71%7441450.65%
NVDA220916C001950002022-08-17 3:58PM EDT2022-09-166.125.956.15-2.29-27.23%7203,37450.11%
NVDA220923C001950002022-08-17 3:59PM EDT2022-09-237.206.757.30-2.45-25.39%7054650.39%
NVDA220930C001950002022-08-17 2:59PM EDT2022-09-308.658.008.25-1.99-18.70%1417050.15%
NVDA221021C001950002022-08-17 3:59PM EDT2022-10-2110.7510.6010.90-2.79-20.61%3071,74250.14%
NVDA221118C001950002022-08-17 3:24PM EDT2022-11-1814.3013.9514.40-2.65-15.63%1432,54950.93%
NVDA221216C001950002022-08-17 3:52PM EDT2022-12-1617.0516.7517.00-2.75-13.89%2331,31451.11%
NVDA230120C001950002022-08-17 3:52PM EDT2023-01-2019.8519.4019.75-2.45-10.99%303,69150.69%
NVDA230217C001950002022-08-17 3:07PM EDT2023-02-1722.5021.6522.00-1.50-6.25%448251.01%
NVDA230317C001950002022-08-17 11:35AM EDT2023-03-1723.5523.8024.30-3.65-13.42%637651.53%
NVDA230616C001950002022-08-17 10:42AM EDT2023-06-1630.0029.7530.85-3.92-11.56%20136052.52%
NVDA230915C001950002022-08-16 10:30AM EDT2023-09-1536.4034.5535.300.00-1423452.21%
NVDA240119C001950002022-08-17 10:40AM EDT2024-01-1940.3240.4043.10-3.23-7.42%142,33753.41%
NVDA240621C001950002022-08-17 11:15AM EDT2024-06-2147.1643.9551.10-5.27-10.05%118652.91%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P001950002022-08-17 3:58PM EDT2022-08-1911.7011.7011.95+4.45+61.38%5552,06848.34%
NVDA220826P001950002022-08-17 3:55PM EDT2022-08-2614.0514.2014.40+3.23+29.85%13139955.93%
NVDA220902P001950002022-08-17 3:55PM EDT2022-09-0215.2015.2015.70+3.10+25.62%1935051.42%
NVDA220909P001950002022-08-17 12:13PM EDT2022-09-0917.6516.1016.60+5.67+47.33%10322650.07%
NVDA220916P001950002022-08-17 3:48PM EDT2022-09-1617.2317.2017.45+2.73+18.83%783,03148.36%
NVDA220923P001950002022-08-17 12:47PM EDT2022-09-2318.8018.1019.15+4.45+31.01%413351.28%
NVDA220930P001950002022-08-17 1:28PM EDT2022-09-3019.6118.9520.20+3.46+21.42%332651.37%
NVDA221021P001950002022-08-17 2:10PM EDT2022-10-2120.0021.2021.60+1.50+8.11%271,34647.04%
NVDA221118P001950002022-08-17 3:17PM EDT2022-11-1824.2523.6024.50+2.80+13.05%2899047.35%
NVDA221216P001950002022-08-17 3:47PM EDT2022-12-1626.6026.2026.90+2.70+11.30%22878247.27%
NVDA230120P001950002022-08-17 2:01PM EDT2023-01-2029.0028.6529.00+2.05+7.61%543,30946.06%
NVDA230217P001950002022-08-17 3:16PM EDT2023-02-1730.3530.2530.70+3.20+11.79%83045.70%
NVDA230317P001950002022-08-17 2:02PM EDT2023-03-1732.2531.9532.50+3.34+11.55%41,13945.82%
NVDA230616P001950002022-08-16 2:34PM EDT2023-06-1633.6236.1537.400.00-31,04645.70%
NVDA230915P001950002022-08-16 10:41AM EDT2023-09-1538.5037.0540.450.00-240844.12%
NVDA240119P001950002022-08-17 2:43PM EDT2024-01-1942.7543.0544.05+0.70+1.66%41,79842.57%
NVDA240621P001950002022-08-17 10:50AM EDT2024-06-2147.7243.3551.20-0.97-1.99%58944.69%