Mercados españoles abiertos en 7 hrs 57 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
175,98 -1,95 (-1,10%)
Después del cierre: 07:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:205.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C002050002022-08-08 3:57PM EDT2022-08-120.100.090.11-0.54-84.37%3,7393,69359.18%
NVDA220819C002050002022-08-08 3:59PM EDT2022-08-190.370.360.39-1.44-79.56%3,5354,85348.73%
NVDA220826C002050002022-08-08 3:57PM EDT2022-08-261.511.451.51-3.14-67.53%1,0981,20254.20%
NVDA220902C002050002022-08-08 3:50PM EDT2022-09-022.131.832.35-3.47-61.96%40444651.75%
NVDA220909C002050002022-08-08 3:46PM EDT2022-09-092.502.582.80-3.91-61.00%921,37650.17%
NVDA220916C002050002022-08-08 3:59PM EDT2022-09-163.233.153.30-4.07-55.75%2,1402,31949.22%
NVDA220923C002050002022-08-08 3:43PM EDT2022-09-234.103.854.20-3.95-49.07%8317850.06%
NVDA221021C002050002022-08-08 3:56PM EDT2022-10-216.656.406.60-4.95-42.67%3521,47548.62%
NVDA221118C002050002022-08-08 3:57PM EDT2022-11-189.358.6010.15-5.55-37.25%4051,78351.91%
NVDA221216C002050002022-08-08 3:44PM EDT2022-12-1611.8511.0512.45-5.45-31.50%12484250.02%
NVDA230120C002050002022-08-08 3:32PM EDT2023-01-2013.4013.5514.80-6.05-31.11%684,26951.07%
NVDA230217C002050002022-08-05 9:39AM EDT2023-02-1722.4915.7016.300.00-14450.21%
NVDA230317C002050002022-08-08 2:22PM EDT2023-03-1716.8017.6518.90-7.80-31.71%2653950.56%
NVDA230616C002050002022-08-08 2:52PM EDT2023-06-1621.9823.1524.20-8.33-27.48%1951,66350.85%
NVDA230915C002050002022-08-08 3:28PM EDT2023-09-1527.3527.7531.90-8.25-23.17%1226952.99%
NVDA240119C002050002022-08-08 3:11PM EDT2024-01-1932.4532.4534.95-8.97-21.66%2779650.80%
NVDA240621C002050002022-08-08 12:14PM EDT2024-06-2138.3537.4044.55-9.05-19.09%1010852.26%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P002050002022-08-08 11:51AM EDT2022-08-1232.0725.2529.05+14.02+77.67%145757.23%
NVDA220819P002050002022-08-08 3:42PM EDT2022-08-1927.1025.5029.20+9.60+54.86%4251576.66%
NVDA220826P002050002022-08-08 1:58PM EDT2022-08-2630.9527.5029.90+10.98+54.98%157755.86%
NVDA220902P002050002022-08-08 10:06AM EDT2022-09-0226.1527.6530.80-0.25-0.95%2552.30%
NVDA220909P002050002022-08-05 10:48AM EDT2022-09-0920.5528.4530.700.00-141256.29%
NVDA220916P002050002022-08-08 2:27PM EDT2022-09-1633.0429.6530.90+11.14+50.87%1502,49952.25%
NVDA221021P002050002022-08-08 12:27PM EDT2022-10-2135.9532.4033.55+9.64+36.64%281,39148.21%
NVDA221118P002050002022-08-08 3:25PM EDT2022-11-1836.6032.9036.80+7.40+25.34%2566650.73%
NVDA221216P002050002022-08-08 10:24AM EDT2022-12-1635.6535.4038.30+5.40+17.85%227548.76%
NVDA230120P002050002022-08-08 3:55PM EDT2023-01-2038.7038.4539.20+6.75+21.13%103,49845.29%
NVDA230217P002050002022-08-08 11:05AM EDT2023-02-1740.1038.9541.15+6.74+20.20%142945.82%
NVDA230317P002050002022-08-04 3:05PM EDT2023-03-1735.3040.8541.900.00-961744.24%
NVDA230616P002050002022-08-05 12:01PM EDT2023-06-1641.5043.5546.000.00-371,01943.62%
NVDA230915P002050002022-08-08 2:05PM EDT2023-09-1550.7545.4548.90+6.70+15.21%456442.31%
NVDA240119P002050002022-08-05 11:07AM EDT2024-01-1948.4351.8054.250.00-21,00443.21%
NVDA240621P002050002022-08-05 1:36PM EDT2024-06-2151.9055.5060.400.00-212544.37%