Mercados españoles abiertos en 8 hrs 39 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
182,89 -0,46 (-0,25%)
Después del cierre: 06:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C002200002022-08-17 3:13PM EDT2022-08-190.010.000.01-0.01-50.00%9196,66767.19%
NVDA220826C002200002022-08-17 3:59PM EDT2022-08-260.250.240.26-0.19-43.18%1,4001,53359.57%
NVDA220902C002200002022-08-17 3:12PM EDT2022-09-020.560.530.61-0.36-39.13%12055353.56%
NVDA220909C002200002022-08-17 3:10PM EDT2022-09-090.900.840.93-0.47-34.31%6655750.42%
NVDA220916C002200002022-08-17 3:59PM EDT2022-09-161.331.281.33-0.60-31.09%7599,01948.60%
NVDA220923C002200002022-08-17 2:33PM EDT2022-09-232.001.801.93-0.67-25.09%734648.79%
NVDA220930C002200002022-08-17 3:12PM EDT2022-09-302.352.272.39-1.23-34.36%494947.90%
NVDA221021C002200002022-08-17 3:59PM EDT2022-10-214.003.904.10-1.17-22.63%894,00247.74%
NVDA221118C002200002022-08-17 3:58PM EDT2022-11-186.536.356.55-1.52-18.88%1602,42648.45%
NVDA221216C002200002022-08-17 3:58PM EDT2022-12-168.888.708.95-1.77-16.62%3701,50849.16%
NVDA230120C002200002022-08-17 2:49PM EDT2023-01-2011.5111.0011.30-2.04-15.06%986,47948.76%
NVDA230217C002200002022-08-17 3:14PM EDT2023-02-1713.2013.1013.55-0.20-1.49%155949.55%
NVDA230317C002200002022-08-17 3:52PM EDT2023-03-1715.4015.2515.55-2.05-11.75%71,28649.94%
NVDA230616C002200002022-08-16 3:52PM EDT2023-06-1622.9520.5521.450.00-181,74250.18%
NVDA230915C002200002022-08-16 3:49PM EDT2023-09-1528.7025.2527.650.00-2659951.24%
NVDA240119C002200002022-08-17 1:58PM EDT2024-01-1931.2030.6034.35-3.40-9.83%532,85151.51%
NVDA240621C002200002022-08-17 9:33AM EDT2024-06-2139.5034.8542.40-2.35-5.62%166851.44%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002200002022-08-17 3:59PM EDT2022-08-1936.6535.5536.95+5.90+19.19%2717112.31%
NVDA220826P002200002022-08-17 3:11PM EDT2022-08-2636.2036.5037.35+4.80+15.29%18123660.64%
NVDA220902P002200002022-08-17 3:54PM EDT2022-09-0236.5036.0037.80+2.45+7.20%51363.18%
NVDA220909P002200002022-08-17 2:32PM EDT2022-09-0935.5536.2538.05+2.30+6.92%23656.03%
NVDA220916P002200002022-08-17 1:28PM EDT2022-09-1638.1037.3038.25+4.30+12.72%333,74851.16%
NVDA220923P002200002022-08-08 9:30AM EDT2022-09-2346.7137.6538.850.00-1150.81%
NVDA221021P002200002022-08-16 10:01AM EDT2022-10-2136.8039.1541.000.00-191048.85%
NVDA221118P002200002022-08-17 3:55PM EDT2022-11-1841.5041.5542.25+3.90+10.37%21,68045.31%
NVDA221216P002200002022-08-17 2:00PM EDT2022-12-1644.3043.4544.65+2.90+7.00%1139146.61%
NVDA230120P002200002022-08-17 11:45AM EDT2023-01-2046.2545.0545.60+4.45+10.65%1110,31843.35%
NVDA230217P002200002022-08-17 2:58PM EDT2023-02-1745.7545.8547.80+2.55+5.90%71044.63%
NVDA230317P002200002022-08-15 1:06PM EDT2023-03-1744.9248.1048.450.00-41,72942.86%
NVDA230616P002200002022-08-16 2:30PM EDT2023-06-1648.4151.9553.050.00-101,70743.15%
NVDA230915P002200002022-08-15 10:42AM EDT2023-09-1553.0054.0056.150.00-265342.04%
NVDA240119P002200002022-08-17 9:57AM EDT2024-01-1958.1558.2562.20+2.24+4.01%17,60343.61%
NVDA240621P002200002022-08-16 9:51AM EDT2024-06-2160.7558.3566.050.00-23142.20%