Mercados españoles cerrados en 14 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,79+5,37 (+2,99%)
A partir del 11:16AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C002400002022-08-12 10:26AM EDT2022-08-120.010.000.010.00-2242162.50%
NVDA220819C002400002022-08-12 10:38AM EDT2022-08-190.010.000.02-0.02-66.67%272,87460.94%
NVDA220826C002400002022-08-12 10:18AM EDT2022-08-260.110.100.11+0.02+22.22%1488557.42%
NVDA220902C002400002022-08-12 10:51AM EDT2022-09-020.200.200.22+0.02+11.11%30039052.34%
NVDA220909C002400002022-08-12 10:10AM EDT2022-09-090.330.310.33-0.07-17.50%126549.07%
NVDA220916C002400002022-08-12 10:51AM EDT2022-09-160.500.510.53+0.08+19.05%155,18147.95%
NVDA220923C002400002022-08-12 10:59AM EDT2022-09-230.750.730.78+0.11+17.19%14347.36%
NVDA221021C002400002022-08-12 10:43AM EDT2022-10-211.831.951.97+0.24+15.09%2972545.90%
NVDA221118C002400002022-08-12 9:55AM EDT2022-11-183.503.553.70+0.40+12.90%341,24446.80%
NVDA221216C002400002022-08-12 10:33AM EDT2022-12-165.655.455.60+0.25+4.63%786647.68%
NVDA230120C002400002022-08-12 10:54AM EDT2023-01-207.367.307.50+0.86+13.23%175,08147.26%
NVDA230217C002400002022-08-10 3:51PM EDT2023-02-177.858.859.100.00-44447.31%
NVDA230317C002400002022-08-12 11:01AM EDT2023-03-1710.9610.7511.15+1.16+11.84%31,23848.36%
NVDA230616C002400002022-08-12 11:01AM EDT2023-06-1616.2715.9016.50+0.52+3.30%473349.27%
NVDA230915C002400002022-08-12 10:15AM EDT2023-09-1521.1020.6021.15+1.10+5.50%82214749.60%
NVDA240119C002400002022-08-12 10:53AM EDT2024-01-1926.8026.5027.35+1.80+7.20%73,35650.38%
NVDA240621C002400002022-08-12 10:14AM EDT2024-06-2133.6532.8535.30-0.55-1.61%155551.01%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P002400002022-07-20 1:34PM EDT2022-08-1263.8055.2055.350.00--0210.94%
NVDA220819P002400002022-08-10 1:51PM EDT2022-08-1960.2555.2056.250.00-483101.32%
NVDA220826P002400002022-08-10 10:02AM EDT2022-08-2664.5054.7557.600.00-10084.03%
NVDA220902P002400002022-08-11 2:58PM EDT2022-09-0259.7555.3557.650.00-101574.17%
NVDA220909P002400002022-08-08 10:02AM EDT2022-09-0960.0055.1058.050.00-1265.48%
NVDA220916P002400002022-08-12 10:59AM EDT2022-09-1655.6055.6055.90-2.60-4.47%2584,06250.59%
NVDA221021P002400002022-08-11 1:58PM EDT2022-10-2159.7256.4557.500.00-771047.88%
NVDA221118P002400002022-08-09 9:53AM EDT2022-11-1868.2857.2559.300.00-71,36348.40%
NVDA221216P002400002022-08-10 9:40AM EDT2022-12-1668.0058.8060.200.00-719745.76%
NVDA230120P002400002022-08-10 12:42PM EDT2023-01-2065.1560.3061.150.00-2084,48243.19%
NVDA230217P002400002022-08-08 10:30AM EDT2023-02-1765.7561.1062.800.00-102343.88%
NVDA230317P002400002022-08-12 10:11AM EDT2023-03-1763.8462.5063.40-2.76-4.14%21,03342.28%
NVDA230616P002400002022-08-09 10:12AM EDT2023-06-1675.9065.7566.950.00-5065641.64%
NVDA230915P002400002022-08-05 10:29AM EDT2023-09-1565.9568.7070.250.00-26141.32%
NVDA240119P002400002022-08-12 10:10AM EDT2024-01-1973.0072.2073.60-2.00-2.67%61,57840.05%
NVDA240621P002400002022-08-10 2:54PM EDT2024-06-2178.4375.5578.250.00-26740.01%