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
177,02 -0,91 (-0,51%)
Después del cierre: 05:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:310.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C003100002022-08-08 10:08AM EDT2022-08-120.020.000.01+0.01+100.00%10520143.75%
NVDA220819C003100002022-08-02 2:55PM EDT2022-08-190.010.000.010.00-1075593.75%
NVDA220826C003100002022-08-08 12:30PM EDT2022-08-260.010.000.01-0.01-50.00%1511873.44%
NVDA220902C003100002022-08-08 12:30PM EDT2022-09-020.020.000.07-0.01-33.33%104374.22%
NVDA220909C003100002022-08-03 1:19PM EDT2022-09-090.050.000.080.00-201166.80%
NVDA220916C003100002022-08-03 10:11AM EDT2022-09-160.060.000.090.00-21,47161.33%
NVDA220923C003100002022-08-05 9:30AM EDT2022-09-230.150.000.220.00-2262.31%
NVDA221021C003100002022-08-08 3:45PM EDT2022-10-210.130.050.22-0.18-58.06%825550.49%
NVDA221118C003100002022-08-04 9:35AM EDT2022-11-180.750.240.420.00-16150.15%
NVDA221216C003100002022-08-08 11:54AM EDT2022-12-160.560.620.76-0.63-52.94%1233448.85%
NVDA230120C003100002022-08-08 3:37PM EDT2023-01-201.101.021.24-0.83-43.01%3943,39347.38%
NVDA230217C003100002022-08-08 11:07AM EDT2023-02-171.531.501.70-1.17-43.33%14822746.64%
NVDA230317C003100002022-08-08 12:02PM EDT2023-03-172.102.232.48-1.58-42.93%778147.30%
NVDA230616C003100002022-08-05 10:18AM EDT2023-06-167.204.655.150.00-822,06847.86%
NVDA230915C003100002022-08-08 12:03PM EDT2023-09-156.964.859.35-2.54-26.74%133750.54%
NVDA240119C003100002022-08-08 2:21PM EDT2024-01-1911.2010.6012.85-3.30-22.76%182,25649.37%
NVDA240621C003100002022-08-08 3:33PM EDT2024-06-2115.6514.8018.70-0.35-2.19%245750.45%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P003100002022-06-15 9:42AM EDT2022-08-19146.500.000.000.00-400.00%
NVDA220916P003100002022-08-03 3:18PM EDT2022-09-16122.16130.15133.850.00-517103.74%
NVDA221021P003100002022-06-14 3:39PM EDT2022-10-21150.89154.00158.650.00-10171.04%
NVDA221118P003100002022-06-23 11:03AM EDT2022-11-18147.05134.80139.200.00-1082.47%
NVDA221216P003100002022-07-26 10:16AM EDT2022-12-16142.04130.05133.900.00-2057.70%
NVDA230120P003100002022-07-28 2:05PM EDT2023-01-20131.15130.15133.750.00-76650.39%
NVDA230317P003100002022-07-28 10:33AM EDT2023-03-17135.56130.75133.450.00-202041.93%
NVDA230616P003100002022-07-14 12:34PM EDT2023-06-16159.52131.15133.800.00-412936.96%
NVDA230915P003100002022-07-15 2:05PM EDT2023-09-15154.13132.35136.000.00-51739.27%
NVDA240119P003100002022-07-27 10:12AM EDT2024-01-19139.89132.20138.600.00-101,11339.47%
NVDA240621P003100002022-07-18 11:59AM EDT2024-06-21145.75133.70141.200.00-1038.62%