Mercados españoles abiertos en 7 hrs 25 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
176,61 -1,32 (-0,74%)
Después del cierre: 07:35PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C002000002022-08-08 3:59PM EDT2022-08-120.180.170.18-1.20-86.96%34,5377,34755.47%
NVDA220819C002000002022-08-08 3:59PM EDT2022-08-190.660.630.67-2.32-77.85%16,93214,51347.80%
NVDA220826C002000002022-08-08 3:59PM EDT2022-08-262.202.142.21-3.95-64.23%4,2893,12354.42%
NVDA220902C002000002022-08-08 3:58PM EDT2022-09-022.932.543.00-4.42-60.14%1,14374450.96%
NVDA220909C002000002022-08-08 3:45PM EDT2022-09-093.503.453.80-4.60-56.79%32937850.51%
NVDA220916C002000002022-08-08 3:59PM EDT2022-09-164.294.204.35-4.91-53.37%5,07810,81049.72%
NVDA220923C002000002022-08-08 3:43PM EDT2022-09-235.305.005.40-4.96-48.34%1996250.77%
NVDA221021C002000002022-08-08 3:58PM EDT2022-10-217.907.757.95-5.61-41.52%1,1514,23649.08%
NVDA221118C002000002022-08-08 3:54PM EDT2022-11-1810.8310.0011.80-6.03-35.77%8374,26250.22%
NVDA221216C002000002022-08-08 3:54PM EDT2022-12-1613.3312.7014.15-6.07-31.29%8272,44150.68%
NVDA230120C002000002022-08-08 3:51PM EDT2023-01-2015.8015.6515.95-6.60-29.46%87812,49850.09%
NVDA230217C002000002022-08-08 3:54PM EDT2023-02-1717.8517.0018.70-7.98-30.89%426350.35%
NVDA230317C002000002022-08-08 3:51PM EDT2023-03-1719.9019.5520.25-6.85-25.61%3182,96250.79%
NVDA230616C002000002022-08-08 3:59PM EDT2023-06-1626.0025.3525.95-7.00-21.21%664,70251.53%
NVDA230915C002000002022-08-08 3:30PM EDT2023-09-1529.6528.3532.65-7.45-20.08%2750551.86%
NVDA240119C002000002022-08-08 3:53PM EDT2024-01-1936.1733.5036.85-7.23-16.66%5176,40650.76%
NVDA240621C002000002022-08-08 3:38PM EDT2024-06-2144.9842.0045.95-5.27-10.49%4681,00753.86%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P002000002022-08-08 3:58PM EDT2022-08-1222.1021.6523.15+10.60+92.17%22042062.84%
NVDA220819P002000002022-08-08 3:58PM EDT2022-08-1922.6020.1522.85+9.72+75.47%4643,75049.76%
NVDA220826P002000002022-08-08 3:45PM EDT2022-08-2624.5323.5026.40+8.44+52.45%715,19660.55%
NVDA220902P002000002022-08-08 3:37PM EDT2022-09-0225.4523.6025.85+7.83+44.44%204950.15%
NVDA220909P002000002022-08-08 1:08PM EDT2022-09-0927.6023.1526.25+9.75+54.62%112053.77%
NVDA220916P002000002022-08-08 3:46PM EDT2022-09-1626.6525.6526.05+7.83+41.60%1,2777,66647.79%
NVDA220923P002000002022-08-08 3:50PM EDT2022-09-2326.8026.5527.10+6.15+29.78%23349.07%
NVDA221021P002000002022-08-08 3:59PM EDT2022-10-2128.9528.4030.55+5.80+25.05%481,61350.88%
NVDA221118P002000002022-08-08 1:58PM EDT2022-11-1833.3229.6533.20+7.52+29.15%851,91350.87%
NVDA221216P002000002022-08-08 3:41PM EDT2022-12-1633.3032.2034.75+5.05+17.88%1061748.90%
NVDA230120P002000002022-08-08 2:25PM EDT2023-01-2037.6334.4036.25+7.88+26.49%6813,62346.66%
NVDA230217P002000002022-08-08 12:54PM EDT2023-02-1738.0035.9537.80+5.25+16.03%109646.22%
NVDA230317P002000002022-08-08 3:43PM EDT2023-03-1738.5037.6539.25+5.30+15.96%223,15545.86%
NVDA230616P002000002022-08-04 1:57PM EDT2023-06-1637.1041.7543.150.00-634,23944.60%
NVDA230915P002000002022-08-08 2:31PM EDT2023-09-1546.9744.7045.75+3.82+8.85%618142.75%
NVDA240119P002000002022-08-08 1:12PM EDT2024-01-1950.2548.9549.65+5.61+12.57%58,70641.89%
NVDA240621P002000002022-08-08 2:25PM EDT2024-06-2154.7549.8557.30+4.65+9.28%726944.77%