Mercados españoles abiertos en 7 hrs 38 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
176,62 -1,31 (-0,74%)
Después del cierre: 07:22PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:215.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C002150002022-08-08 3:55PM EDT2022-08-120.030.010.03-0.11-78.57%3,5762,46161.72%
NVDA220819C002150002022-08-08 3:55PM EDT2022-08-190.150.100.19-0.47-75.81%9483,17151.56%
NVDA220826C002150002022-08-08 3:15PM EDT2022-08-260.540.650.70-1.92-78.05%4972,19454.47%
NVDA220902C002150002022-08-08 3:56PM EDT2022-09-021.090.901.16-2.16-66.46%22325451.44%
NVDA220909C002150002022-08-08 3:38PM EDT2022-09-091.361.211.53-2.44-64.21%4291350.67%
NVDA220916C002150002022-08-08 3:53PM EDT2022-09-161.781.781.85-2.92-62.13%8275,03348.61%
NVDA220923C002150002022-08-08 3:24PM EDT2022-09-232.072.232.49-3.58-63.36%343449.15%
NVDA221021C002150002022-08-08 3:59PM EDT2022-10-214.404.304.45-3.90-46.99%2342,18847.79%
NVDA221118C002150002022-08-08 3:41PM EDT2022-11-186.906.307.40-4.15-37.56%691,24950.53%
NVDA221216C002150002022-08-08 3:46PM EDT2022-12-168.788.909.55-4.32-32.98%22045650.59%
NVDA230120C002150002022-08-08 3:52PM EDT2023-01-2011.0510.7511.60-5.15-31.79%562,74949.65%
NVDA230217C002150002022-08-04 3:50PM EDT2023-02-1719.7712.4013.750.00-2632750.37%
NVDA230317C002150002022-08-08 2:37PM EDT2023-03-1713.7414.6015.55-7.06-33.94%264450.49%
NVDA230616C002150002022-08-08 12:39PM EDT2023-06-1619.6520.0522.10-6.50-24.86%428151.14%
NVDA230915C002150002022-08-08 3:28PM EDT2023-09-1524.1024.3529.05-7.65-24.09%2346252.59%
NVDA240119C002150002022-08-08 3:26PM EDT2024-01-1930.0029.8532.10-8.20-21.47%61,36350.92%
NVDA240621C002150002022-08-08 3:31PM EDT2024-06-2137.5533.6541.50-7.92-17.42%1215951.62%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P002150002022-08-08 9:34AM EDT2022-08-1236.5034.8539.50+11.16+44.04%2876.17%
NVDA220819P002150002022-08-05 11:42AM EDT2022-08-1928.5035.4039.000.00-452250.78%
NVDA220826P002150002022-08-08 12:13PM EDT2022-08-2641.7035.1039.95+13.60+48.40%2650.15%
NVDA220902P002150002022-08-04 2:23PM EDT2022-09-0227.5235.9039.800.00-4168.12%
NVDA220916P002150002022-08-08 1:07PM EDT2022-09-1641.1537.6539.30+11.33+37.99%182,07651.47%
NVDA221021P002150002022-08-08 2:06PM EDT2022-10-2143.8938.4540.85+10.79+32.60%451,81644.95%
NVDA221118P002150002022-08-08 12:14PM EDT2022-11-1845.7042.3044.85+10.00+28.01%131,00351.73%
NVDA221216P002150002022-08-08 10:55AM EDT2022-12-1644.8044.0045.85+6.70+17.59%2671848.57%
NVDA230120P002150002022-08-08 1:29PM EDT2023-01-2047.8044.5546.15+7.90+19.80%143,59543.86%
NVDA230217P002150002022-08-08 3:29PM EDT2023-02-1748.0046.3547.40+6.62+16.00%161043.27%
NVDA230317P002150002022-08-08 1:30PM EDT2023-03-1750.3048.0549.05+8.30+19.76%458743.70%
NVDA230616P002150002022-08-08 11:24AM EDT2023-06-1653.9550.7053.50+6.05+12.63%269643.94%
NVDA230915P002150002022-08-08 11:49AM EDT2023-09-1558.1051.1058.50+4.75+8.90%214545.52%
NVDA240119P002150002022-08-08 1:34PM EDT2024-01-1960.3057.1562.65+6.45+11.98%21,37044.64%
NVDA240621P002150002022-08-04 10:12AM EDT2024-06-2157.9059.5566.100.00-21842.86%