Mercados españoles abiertos en 8 hrs 24 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
182,90 -0,45 (-0,24%)
Después del cierre: 06:35PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:230.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C002300002022-08-16 9:34AM EDT2022-08-190.010.000.000.00-272,68250.00%
NVDA220826C002300002022-08-17 3:23PM EDT2022-08-260.130.100.14-0.04-23.53%2551,24263.57%
NVDA220902C002300002022-08-17 3:55PM EDT2022-09-020.260.220.31-0.14-35.00%27154355.08%
NVDA220909C002300002022-08-17 3:08PM EDT2022-09-090.460.430.49-0.23-33.33%3051451.17%
NVDA220916C002300002022-08-17 3:57PM EDT2022-09-160.720.700.74-0.32-30.77%6327,34549.56%
NVDA220923C002300002022-08-17 3:56PM EDT2022-09-231.081.031.12-0.54-33.33%378149.19%
NVDA220930C002300002022-08-17 3:43PM EDT2022-09-301.401.341.42-0.65-31.71%365647.94%
NVDA221021C002300002022-08-17 3:05PM EDT2022-10-212.772.552.69-0.71-20.40%541,34547.36%
NVDA221118C002300002022-08-17 3:58PM EDT2022-11-184.654.354.70-1.16-19.97%641,49947.90%
NVDA221216C002300002022-08-17 3:50PM EDT2022-12-166.806.656.75-1.40-17.07%1921,05448.41%
NVDA230120C002300002022-08-17 3:43PM EDT2023-01-208.908.758.95-1.40-13.59%725,89048.21%
NVDA230217C002300002022-08-17 3:44PM EDT2023-02-1710.8010.5510.75-1.35-11.11%265948.37%
NVDA230317C002300002022-08-17 1:00PM EDT2023-03-1712.2612.5512.85-2.24-15.45%11,98749.23%
NVDA230616C002300002022-08-17 1:29PM EDT2023-06-1617.6917.6018.60-3.34-15.88%341,39350.33%
NVDA230915C002300002022-08-17 9:33AM EDT2023-09-1523.6022.3026.60-1.80-7.09%216452.01%
NVDA240119C002300002022-08-17 2:47PM EDT2024-01-1929.2527.7029.40-2.05-6.55%873,77050.00%
NVDA240621C002300002022-08-15 11:17AM EDT2024-06-2137.0030.9039.200.00-127350.47%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002300002022-08-15 2:05PM EDT2022-08-1941.5045.7547.200.00-57149.90%
NVDA220826P002300002022-08-17 3:17PM EDT2022-08-2646.6046.4048.15+5.05+12.15%17421384.28%
NVDA220902P002300002022-08-17 2:05PM EDT2022-09-0246.7544.1544.70+2.75+6.25%-10.00%
NVDA220909P002300002022-08-16 10:45AM EDT2022-09-0943.2044.1544.750.00-330.00%
NVDA220916P002300002022-08-17 3:11PM EDT2022-09-1646.3546.7548.00+5.55+13.60%612,87257.03%
NVDA220930P002300002022-08-17 10:25AM EDT2022-09-3047.7045.2546.45+6.41+15.52%210.00%
NVDA221021P002300002022-08-17 10:26AM EDT2022-10-2149.0047.7048.60+5.10+11.62%164343.12%
NVDA221118P002300002022-08-17 11:51AM EDT2022-11-1851.0049.3050.15-1.49-2.84%163343.22%
NVDA221216P002300002022-08-17 11:26AM EDT2022-12-1651.9851.3552.20+3.68+7.62%127944.79%
NVDA230120P002300002022-08-17 11:32AM EDT2023-01-2053.5052.8553.60+2.41+4.72%336,11043.22%
NVDA230217P002300002022-08-17 2:47PM EDT2023-02-1753.1553.3055.50-4.15-7.24%53544.21%
NVDA230317P002300002022-08-12 11:03AM EDT2023-03-1754.6055.3556.150.00-11,21242.55%
NVDA230616P002300002022-08-11 10:18AM EDT2023-06-1657.6058.9559.950.00-11,20241.97%
NVDA230915P002300002022-08-17 1:15PM EDT2023-09-1562.5561.6563.05+4.20+7.20%1122441.17%
NVDA240119P002300002022-08-11 1:46PM EDT2024-01-1967.0564.3065.800.00-133,12639.13%
NVDA240621P002300002022-08-16 1:41PM EDT2024-06-2166.3664.8573.250.00-15042.00%