Mercados españoles abiertos en 7 hrs 21 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,93-11,96 (-6,30%)
Al cierre: 04:00PM EDT
176,66 -1,27 (-0,71%)
Después del cierre: 07:39PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:270.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C002700002022-08-04 1:28PM EDT2022-08-120.010.000.010.00-21152109.38%
NVDA220819C002700002022-08-05 1:25PM EDT2022-08-190.010.000.030.00-11,08478.13%
NVDA220826C002700002022-08-08 3:57PM EDT2022-08-260.020.000.02-0.06-75.00%8648960.16%
NVDA220902C002700002022-08-05 10:20AM EDT2022-09-020.200.000.110.00-12160.55%
NVDA220909C002700002022-08-08 1:05PM EDT2022-09-090.040.040.14-0.24-85.71%1356.84%
NVDA220916C002700002022-08-08 3:05PM EDT2022-09-160.080.050.11-0.21-72.41%2723,75950.98%
NVDA220923C002700002022-08-05 2:41PM EDT2022-09-230.420.060.170.00-111151.56%
NVDA221021C002700002022-08-08 2:13PM EDT2022-10-210.400.380.57-0.68-62.96%936049.02%
NVDA221118C002700002022-08-08 3:29PM EDT2022-11-181.020.941.23-1.24-54.87%4074748.35%
NVDA221216C002700002022-08-08 11:50AM EDT2022-12-161.581.762.04-1.74-52.41%3542647.93%
NVDA230120C002700002022-08-08 3:42PM EDT2023-01-203.022.742.98-1.76-36.82%712,83746.78%
NVDA230217C002700002022-08-08 3:43PM EDT2023-02-173.723.504.00-2.32-38.41%121046.90%
NVDA230317C002700002022-08-08 2:40PM EDT2023-03-174.454.855.30-3.15-41.45%35782347.68%
NVDA230616C002700002022-08-08 2:12PM EDT2023-06-168.008.059.55-5.00-38.46%2096349.11%
NVDA230915C002700002022-08-08 12:00PM EDT2023-09-1511.459.8513.30-4.75-29.32%627849.29%
NVDA240119C002700002022-08-08 3:25PM EDT2024-01-1916.5016.7019.20-5.76-25.88%13196950.70%
NVDA240621C002700002022-08-08 3:45PM EDT2024-06-2123.9020.7025.40-4.10-14.64%1515651.32%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002700002022-08-04 2:27PM EDT2022-08-1978.4590.5093.750.00-114689.45%
NVDA220826P002700002022-07-29 2:28PM EDT2022-08-2688.3089.7594.500.00-5571.09%
NVDA220916P002700002022-07-29 9:44AM EDT2022-09-1690.2889.9594.150.00-388187.18%
NVDA221021P002700002022-08-03 2:24PM EDT2022-10-2182.1090.2093.650.00-13959.81%
NVDA221118P002700002022-08-02 1:16PM EDT2022-11-1882.8590.0594.350.00-120455.55%
NVDA221216P002700002022-08-04 1:04PM EDT2022-12-1681.6090.8094.500.00-145350.05%
NVDA230120P002700002022-08-08 11:48AM EDT2023-01-2098.1591.6594.45+13.75+16.29%142,12344.24%
NVDA230317P002700002022-08-08 11:42AM EDT2023-03-1797.9893.5094.65+11.83+13.73%453739.04%
NVDA230616P002700002022-08-04 10:46AM EDT2023-06-1688.3993.7098.250.00-183242.22%
NVDA230915P002700002022-07-29 2:40PM EDT2023-09-1595.4094.85100.350.00-11241.07%
NVDA240119P002700002022-08-08 12:17PM EDT2024-01-19103.5099.30103.90+7.70+8.04%12,52641.07%
NVDA240621P002700002022-08-08 2:40PM EDT2024-06-21105.9099.75107.35+6.63+6.68%21940.26%