Mercados españoles abiertos en 8 hrs 36 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
182,89 -0,46 (-0,25%)
Después del cierre: 06:23PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:290.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C002900002022-08-12 9:46AM EDT2022-08-190.010.000.020.00-11,236165.63%
NVDA220826C002900002022-08-11 12:23PM EDT2022-08-260.020.000.050.00-32497.66%
NVDA220902C002900002022-08-11 10:06AM EDT2022-09-020.040.000.060.00-3976.17%
NVDA220909C002900002022-08-15 9:30AM EDT2022-09-090.040.020.040.00-13764.06%
NVDA220916C002900002022-08-17 2:49PM EDT2022-09-160.050.030.060.00-22,67358.79%
NVDA220923C002900002022-08-16 9:52AM EDT2022-09-230.070.030.120.00-10111356.06%
NVDA221021C002900002022-08-17 1:00PM EDT2022-10-210.250.250.28-0.07-21.87%289750.24%
NVDA221118C002900002022-08-17 3:13PM EDT2022-11-180.650.620.68-0.23-26.14%321148.41%
NVDA221216C002900002022-08-17 3:09PM EDT2022-12-161.251.221.28-0.20-13.79%2923747.82%
NVDA230120C002900002022-08-17 1:47PM EDT2023-01-201.951.962.06-0.49-20.08%321,76846.66%
NVDA230217C002900002022-08-04 10:01AM EDT2023-02-174.352.662.870.00-1346.52%
NVDA230317C002900002022-08-17 2:02PM EDT2023-03-173.803.704.00-0.70-15.56%41,25447.28%
NVDA230616C002900002022-08-17 12:28PM EDT2023-06-166.856.957.75-1.15-14.38%4081948.36%
NVDA230915C002900002022-08-16 1:07PM EDT2023-09-1512.209.6011.150.00-645148.29%
NVDA240119C002900002022-08-17 2:39PM EDT2024-01-1916.0015.0016.00-1.25-7.25%1688948.60%
NVDA240621C002900002022-08-17 1:05PM EDT2024-06-2120.9018.8024.40-3.17-13.17%13220851.84%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P002900002022-08-17 3:41PM EDT2022-08-19106.30104.95107.75-9.30-8.04%51296.00%
NVDA220916P002900002022-08-17 2:38PM EDT2022-09-16104.55104.80107.80+3.90+3.87%84155992.92%
NVDA221021P002900002022-08-16 1:33PM EDT2022-10-2199.64105.20108.050.00-2266.26%
NVDA221118P002900002022-08-15 2:19PM EDT2022-11-18102.15104.55108.400.00-3358.22%
NVDA221216P002900002022-07-15 9:33AM EDT2022-12-16133.29102.25105.650.00-110.00%
NVDA230120P002900002022-08-17 10:14AM EDT2023-01-20107.40106.15108.50+5.35+5.24%338245.62%
NVDA230317P002900002022-08-15 3:55PM EDT2023-03-17101.10106.20108.500.00-23839.19%
NVDA230616P002900002022-08-17 1:36PM EDT2023-06-16109.65108.65109.50+3.00+2.81%329936.30%
NVDA230915P002900002022-08-15 2:33PM EDT2023-09-15106.35109.80111.000.00-55535.60%
NVDA240119P002900002022-08-16 1:13PM EDT2024-01-19107.90109.10115.000.00-632137.95%
NVDA240621P002900002022-08-17 11:25AM EDT2024-06-21115.25111.35118.75+4.56+4.12%25338.18%