Mercados españoles abiertos en 8 hrs 50 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
182,68 -0,67 (-0,37%)
Después del cierre: 06:10PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:235.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C002350002022-08-15 2:52PM EDT2022-08-190.010.000.000.00-1702,08750.00%
NVDA220826C002350002022-08-17 3:45PM EDT2022-08-260.080.070.10-0.03-27.27%12289065.43%
NVDA220902C002350002022-08-17 12:32PM EDT2022-09-020.180.150.24-0.09-33.33%1453256.49%
NVDA220909C002350002022-08-17 2:10PM EDT2022-09-090.330.280.37-0.14-29.79%9040451.66%
NVDA220916C002350002022-08-17 2:47PM EDT2022-09-160.540.530.57-0.21-28.00%2472,39250.05%
NVDA220923C002350002022-08-17 1:50PM EDT2022-09-230.790.770.82-0.46-36.80%69149.05%
NVDA220930C002350002022-08-17 2:03PM EDT2022-09-301.101.001.16-0.40-26.67%167648.72%
NVDA221021C002350002022-08-17 3:59PM EDT2022-10-212.102.022.23-0.84-28.57%6075047.62%
NVDA221118C002350002022-08-17 1:59PM EDT2022-11-183.853.803.95-1.47-27.63%1563047.61%
NVDA221216C002350002022-08-17 3:10PM EDT2022-12-165.905.755.90-1.03-14.86%4873848.27%
NVDA230120C002350002022-08-17 2:02PM EDT2023-01-208.007.757.90-1.85-18.78%524,55847.85%
NVDA230217C002350002022-08-17 3:22PM EDT2023-02-179.659.309.85-1.33-12.11%28748.53%
NVDA230317C002350002022-08-16 12:22PM EDT2023-03-1713.3011.4011.750.00-2545049.10%
NVDA230616C002350002022-08-17 3:22PM EDT2023-06-1616.9016.3517.25-1.85-9.87%20642450.00%
NVDA230915C002350002022-08-17 3:11PM EDT2023-09-1521.6020.9021.75-1.05-4.64%1044649.99%
NVDA240119C002350002022-08-17 2:47PM EDT2024-01-1927.8526.7027.90-1.90-6.39%22389550.65%
NVDA240621C002350002022-08-17 2:15PM EDT2024-06-2134.5030.3038.05+0.30+0.88%43650.82%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002350002022-08-17 2:58PM EDT2022-08-1950.6050.1052.80+3.30+6.98%105122188.28%
NVDA220826P002350002022-08-17 3:38PM EDT2022-08-2651.3051.1553.25+4.75+10.20%963388.13%
NVDA220902P002350002022-08-17 2:16PM EDT2022-09-0249.9050.9552.30-3.35-6.29%17169.87%
NVDA220909P002350002022-08-16 3:03PM EDT2022-09-0947.1049.2549.800.00-10100.00%
NVDA220916P002350002022-08-17 1:02PM EDT2022-09-1652.7051.7052.50+4.70+9.79%162,77654.74%
NVDA220930P002350002022-08-17 2:39PM EDT2022-09-3050.2551.8053.35+0.25+0.50%10153.59%
NVDA221021P002350002022-08-15 2:38PM EDT2022-10-2148.5552.2553.700.00-138746.55%
NVDA221118P002350002022-08-12 11:38AM EDT2022-11-1853.0052.4054.400.00-1046442.46%
NVDA221216P002350002022-08-15 9:51AM EDT2022-12-1651.6955.2055.750.00-119742.35%
NVDA230120P002350002022-08-17 1:01PM EDT2023-01-2057.7056.8557.85+6.10+11.82%502,30843.40%
NVDA230217P002350002022-08-16 12:41PM EDT2023-02-1754.1557.5058.750.00-127042.20%
NVDA230317P002350002022-08-12 10:11AM EDT2023-03-1759.8059.3560.150.00-231742.41%
NVDA230616P002350002022-08-15 3:54PM EDT2023-06-1658.3562.5563.950.00-1527342.04%
NVDA230915P002350002022-08-15 3:33PM EDT2023-09-1561.9562.1066.400.00-24340.40%
NVDA240119P002350002022-08-08 11:46AM EDT2024-01-1976.0068.9569.550.00-11,01939.01%
NVDA240621P002350002022-07-15 10:28AM EDT2024-06-2189.5467.4575.750.00-12140.69%