Mercados españoles cerrados

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
177,15 -0,78 (-0,44%)
Después del cierre: 05:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:280.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C002800002022-08-04 9:39AM EDT2022-08-120.010.000.010.00-20227118.75%
NVDA220819C002800002022-08-04 2:26PM EDT2022-08-190.020.000.010.00-31,44078.13%
NVDA220826C002800002022-08-08 12:08PM EDT2022-08-260.010.000.02-0.02-66.67%11528464.84%
NVDA220902C002800002022-08-08 11:59AM EDT2022-09-020.030.000.09-0.07-70.00%71963.67%
NVDA220909C002800002022-08-08 12:49PM EDT2022-09-090.020.000.12-0.17-89.47%53358.40%
NVDA220916C002800002022-08-08 3:58PM EDT2022-09-160.060.060.14-0.13-68.42%982,76256.15%
NVDA220923C002800002022-08-08 9:30AM EDT2022-09-230.100.060.14-0.20-66.67%5151.76%
NVDA221021C002800002022-08-08 3:39PM EDT2022-10-210.330.250.42-0.43-56.58%2851,05549.85%
NVDA221118C002800002022-08-08 2:47PM EDT2022-11-180.670.750.92-0.93-58.13%4158248.68%
NVDA221216C002800002022-08-08 3:17PM EDT2022-12-161.271.421.56-1.52-54.48%3243747.97%
NVDA230120C002800002022-08-08 3:45PM EDT2023-01-202.252.122.43-1.62-41.86%1909,28647.12%
NVDA230217C002800002022-08-08 3:48PM EDT2023-02-173.103.003.35-2.40-43.64%11147.25%
NVDA230317C002800002022-08-05 11:32AM EDT2023-03-174.803.954.45-1.38-22.33%11,22747.76%
NVDA230616C002800002022-08-08 3:54PM EDT2023-06-167.505.457.95-2.40-24.24%301,37048.24%
NVDA230915C002800002022-08-08 2:51PM EDT2023-09-1510.009.7512.55-4.90-32.89%20813250.27%
NVDA240119C002800002022-08-08 2:59PM EDT2024-01-1914.3014.8017.20-5.82-28.93%3202,49750.11%
NVDA240621C002800002022-08-08 1:44PM EDT2024-06-2119.3020.5025.10-7.55-28.12%259050.30%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002800002022-08-04 11:57AM EDT2022-08-1989.60100.00104.000.00-22166.11%
NVDA220916P002800002022-08-03 3:46PM EDT2022-09-1690.90100.00103.900.00-1,30053689.93%
NVDA221021P002800002022-07-08 1:45PM EDT2022-10-21122.4088.1592.400.00-810.00%
NVDA221118P002800002022-07-01 12:01PM EDT2022-11-18134.7096.30101.050.00-100.00%
NVDA221216P002800002022-08-01 11:14AM EDT2022-12-1693.75100.20104.250.00-2351.75%
NVDA230120P002800002022-08-08 3:52PM EDT2023-01-20102.95100.75104.20+11.05+12.02%6357,56445.74%
NVDA230217P002800002022-08-01 11:13AM EDT2023-02-1794.95101.30104.400.00--143.21%
NVDA230317P002800002022-08-04 10:43AM EDT2023-03-1794.58102.50104.050.00-952938.92%
NVDA230616P002800002022-08-08 3:52PM EDT2023-06-16105.12103.55105.85+11.05+11.75%218238.50%
NVDA230915P002800002022-07-22 1:25PM EDT2023-09-15112.25103.90109.500.00-21741.56%
NVDA240119P002800002022-08-05 9:36AM EDT2024-01-19101.70104.45112.450.00-1099740.85%
NVDA240621P002800002022-08-08 2:09PM EDT2024-06-21114.05107.55115.60+2.05+1.83%12039.88%