Mercados españoles abiertos en 8 hrs 34 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
182,80 -0,55 (-0,30%)
Después del cierre: 06:26PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:245.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C002450002022-08-12 3:38PM EDT2022-08-190.010.000.010.00-213,229103.13%
NVDA220826C002450002022-08-17 3:36PM EDT2022-08-260.040.040.05-0.01-20.00%1543469.34%
NVDA220902C002450002022-08-17 3:52PM EDT2022-09-020.100.090.15-0.03-23.08%1529559.96%
NVDA220909C002450002022-08-17 12:38PM EDT2022-09-090.200.150.23-0.04-16.67%330453.91%
NVDA220916C002450002022-08-17 3:24PM EDT2022-09-160.320.310.35-0.09-21.95%731,80751.66%
NVDA220923C002450002022-08-17 10:31AM EDT2022-09-230.440.440.50-0.21-32.31%366350.15%
NVDA220930C002450002022-08-17 11:11AM EDT2022-09-300.650.600.68-0.30-31.58%394548.85%
NVDA221021C002450002022-08-17 2:02PM EDT2022-10-211.361.331.46-0.45-24.86%791,16647.60%
NVDA221118C002450002022-08-17 2:01PM EDT2022-11-182.742.702.86-0.71-20.58%2651847.61%
NVDA221216C002450002022-08-17 2:48PM EDT2022-12-164.504.304.40-0.96-17.58%858047.74%
NVDA230120C002450002022-08-17 3:30PM EDT2023-01-206.156.006.25-1.30-17.45%241,49147.57%
NVDA230217C002450002022-08-17 3:23PM EDT2023-02-177.757.557.75-0.40-4.91%149647.58%
NVDA230317C002450002022-08-17 1:59PM EDT2023-03-179.159.309.65-1.75-16.06%438248.52%
NVDA230616C002450002022-08-17 12:20PM EDT2023-06-1613.8514.0515.10-2.75-16.57%2839549.86%
NVDA230915C002450002022-08-16 2:57PM EDT2023-09-1521.0518.4519.700.00-26050.17%
NVDA240119C002450002022-08-17 2:05PM EDT2024-01-1924.7024.0027.45-1.05-4.08%18376250.77%
NVDA240621C002450002022-08-17 9:45AM EDT2024-06-2131.5030.1034.55-1.50-4.55%223851.29%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002450002022-08-15 1:31PM EDT2022-08-1956.0559.8562.400.00-1819192.97%
NVDA220826P002450002022-08-17 9:38AM EDT2022-08-2660.0059.3063.65+1.65+2.83%91132.30%
NVDA220916P002450002022-08-17 2:11PM EDT2022-09-1661.2561.2062.45+5.00+8.89%13669160.84%
NVDA221021P002450002022-08-15 2:44PM EDT2022-10-2157.4560.6063.750.00-1834252.19%
NVDA221118P002450002022-08-11 1:45PM EDT2022-11-1864.6261.5064.050.00-249445.34%
NVDA221216P002450002022-08-15 9:37AM EDT2022-12-1659.4864.0565.650.00-111346.31%
NVDA230120P002450002022-08-16 1:25PM EDT2023-01-2060.1964.5065.700.00-72,74341.00%
NVDA230217P002450002022-08-17 1:56PM EDT2023-02-1767.0065.9067.85+0.35+0.53%42643.73%
NVDA230317P002450002022-08-12 9:38AM EDT2023-03-1770.2067.3068.500.00-433842.30%
NVDA230616P002450002022-08-17 10:15AM EDT2023-06-1671.0570.4071.95-5.90-7.67%415541.80%
NVDA230915P002450002022-08-16 10:09AM EDT2023-09-1570.2071.4074.500.00-24140.52%
NVDA240119P002450002022-08-15 3:58PM EDT2024-01-1972.2074.7077.850.00-259539.49%
NVDA240621P002450002022-08-15 11:21AM EDT2024-06-2178.0175.7083.850.00-21741.03%