Mercados españoles abiertos en 8 hrs 59 min

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
183,10 -0,25 (-0,14%)
Después del cierre: 06:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C002100002022-08-17 3:59PM EDT2022-08-190.020.010.02-0.03-60.00%6977,12857.81%
NVDA220826C002100002022-08-17 3:59PM EDT2022-08-260.620.600.65-0.57-47.90%1,3903,18957.03%
NVDA220902C002100002022-08-17 3:50PM EDT2022-09-021.271.191.24-0.77-37.75%8861,05652.05%
NVDA220909C002100002022-08-17 3:50PM EDT2022-09-091.851.601.86-0.90-32.73%14951749.90%
NVDA220916C002100002022-08-17 3:59PM EDT2022-09-162.472.422.51-1.28-34.13%5519,88048.66%
NVDA220923C002100002022-08-17 3:21PM EDT2022-09-233.253.203.40-1.45-30.85%1835449.26%
NVDA220930C002100002022-08-17 3:22PM EDT2022-09-304.003.854.05-1.50-27.27%8624248.60%
NVDA221021C002100002022-08-17 3:57PM EDT2022-10-216.065.956.20-1.79-22.80%2842,06648.55%
NVDA221118C002100002022-08-17 2:59PM EDT2022-11-189.308.959.05-1.72-15.61%852,10349.31%
NVDA221216C002100002022-08-17 3:37PM EDT2022-12-1611.7511.4511.65-2.19-15.71%751,44249.87%
NVDA230120C002100002022-08-17 3:38PM EDT2023-01-2014.3013.9014.25-2.20-13.33%224,82749.61%
NVDA230217C002100002022-08-17 3:52PM EDT2023-02-1716.4016.0016.70-2.00-10.87%406950.53%
NVDA230317C002100002022-08-17 12:26PM EDT2023-03-1718.0018.1518.65-3.65-16.86%561,58950.18%
NVDA230616C002100002022-08-17 11:33AM EDT2023-06-1623.8023.8524.75-3.26-12.05%22,06450.89%
NVDA230915C002100002022-08-17 11:40AM EDT2023-09-1528.8528.5529.65-3.50-10.82%448250.96%
NVDA240119C002100002022-08-17 3:59PM EDT2024-01-1935.8533.9037.80-1.35-3.63%282,69152.11%
NVDA240621C002100002022-08-15 2:03PM EDT2024-06-2140.9337.9545.85-3.87-8.64%333051.91%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002100002022-08-17 3:30PM EDT2022-08-1926.4526.2026.95+5.30+25.06%19198788.87%
NVDA220826P002100002022-08-17 3:59PM EDT2022-08-2627.0026.9027.60+4.55+20.27%17616956.49%
NVDA220902P002100002022-08-17 1:51PM EDT2022-09-0228.3026.6528.25+6.30+28.64%62356.52%
NVDA220909P002100002022-08-17 9:39AM EDT2022-09-0927.8227.8528.65+2.97+11.95%43051.12%
NVDA220916P002100002022-08-17 3:20PM EDT2022-09-1628.8028.6029.05+4.40+18.03%3174,19447.90%
NVDA220923P002100002022-08-17 3:27PM EDT2022-09-2329.1528.5530.00+4.95+20.45%62248.99%
NVDA221021P002100002022-08-17 2:49PM EDT2022-10-2130.6531.4032.30+2.10+7.36%199246.48%
NVDA221118P002100002022-08-17 11:41AM EDT2022-11-1834.8634.1034.70+3.76+12.09%12,72946.36%
NVDA221216P002100002022-08-16 12:16PM EDT2022-12-1632.6935.8036.850.00-1038246.24%
NVDA230120P002100002022-08-17 10:51AM EDT2023-01-2038.6038.1038.60+2.60+7.22%65,17344.64%
NVDA230217P002100002022-08-17 2:58PM EDT2023-02-1738.9039.5040.35+2.10+5.71%112144.63%
NVDA230317P002100002022-08-17 10:14AM EDT2023-03-1741.6340.9541.75+3.23+8.41%51,25444.18%
NVDA230616P002100002022-08-16 2:30PM EDT2023-06-1641.9945.2546.050.00-2088043.54%
NVDA230915P002100002022-08-17 3:45PM EDT2023-09-1548.6545.2049.55+2.85+6.22%312842.83%
NVDA240119P002100002022-08-16 9:35AM EDT2024-01-1949.3550.8053.350.00-23,32441.66%
NVDA240621P002100002022-08-10 10:38AM EDT2024-06-2160.6551.8560.200.00-255343.49%