Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,57+5,15 (+2,87%)
A partir del 11:36AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:250.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C002500002022-08-11 10:17AM EDT2022-08-120.010.000.010.00-61,146187.50%
NVDA220819C002500002022-08-11 3:03PM EDT2022-08-190.010.000.000.00-62,91050.00%
NVDA220826C002500002022-08-12 11:11AM EDT2022-08-260.050.050.060.00-141,09760.16%
NVDA220902C002500002022-08-12 9:53AM EDT2022-09-020.130.110.12+0.01+8.33%226654.49%
NVDA220909C002500002022-08-11 3:25PM EDT2022-09-090.160.170.200.00-1717850.68%
NVDA220916C002500002022-08-12 11:02AM EDT2022-09-160.300.290.31+0.05+20.00%555,31349.22%
NVDA220923C002500002022-08-11 3:02PM EDT2022-09-230.360.410.470.00-354148.29%
NVDA221021C002500002022-08-12 11:12AM EDT2022-10-211.241.281.31+0.17+15.89%281,52646.19%
NVDA221118C002500002022-08-12 10:49AM EDT2022-11-182.452.562.62+0.29+13.43%493,71346.58%
NVDA221216C002500002022-08-12 10:48AM EDT2022-12-163.954.104.25+0.30+8.22%262,19147.52%
NVDA230120C002500002022-08-12 10:36AM EDT2023-01-205.805.705.90+0.74+14.62%4110,87247.01%
NVDA230217C002500002022-08-12 10:00AM EDT2023-02-176.907.157.35-0.80-10.39%105047.07%
NVDA230317C002500002022-08-12 10:00AM EDT2023-03-178.928.909.20+0.36+4.21%111,79348.03%
NVDA230616C002500002022-08-12 10:27AM EDT2023-06-1614.2213.7014.35+1.57+12.41%32,36749.12%
NVDA230915C002500002022-08-12 10:15AM EDT2023-09-1518.8518.2519.20+1.35+7.71%49131449.93%
NVDA240119C002500002022-08-12 10:45AM EDT2024-01-1924.2023.9524.85+1.80+8.04%265,85750.15%
NVDA240621C002500002022-08-12 11:02AM EDT2024-06-2131.1529.6033.95+0.35+1.14%577451.07%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P002500002022-08-11 3:40PM EDT2022-08-1270.6565.1565.300.00-500.00%
NVDA220819P002500002022-08-10 1:52PM EDT2022-08-1970.2064.8065.700.00-3123102.05%
NVDA220826P002500002022-08-03 10:35AM EDT2022-08-2666.0063.4067.450.00-40111.62%
NVDA220916P002500002022-08-11 10:24AM EDT2022-09-1664.0564.1565.650.00-283046.68%
NVDA221021P002500002022-08-09 12:39PM EDT2022-10-2181.9964.6566.050.00-533739.58%
NVDA221118P002500002022-08-11 10:18AM EDT2022-11-1867.0066.2066.70+2.00+3.08%159538.88%
NVDA221216P002500002022-08-05 1:01PM EDT2022-12-1664.5566.6067.950.00-4225040.72%
NVDA230120P002500002022-08-11 3:58PM EDT2023-01-2073.8068.5068.850.00-67,31339.36%
NVDA230317P002500002022-08-11 2:46PM EDT2023-03-1774.3570.4571.250.00-1658740.36%
NVDA230616P002500002022-08-08 12:55PM EDT2023-06-1680.9673.4574.500.00-21,41640.14%
NVDA230915P002500002022-08-10 2:13PM EDT2023-09-1579.6576.4077.450.00-36139.81%
NVDA240119P002500002022-08-11 2:22PM EDT2024-01-1982.4579.4080.050.00-174,84738.02%
NVDA240621P002500002022-08-12 9:55AM EDT2024-06-2185.0080.3087.75+1.95+2.35%652341.57%