Mercados españoles abiertos en 8 hrs 45 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
177,05 -0,88 (-0,49%)
Después del cierre: 06:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:320.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C003200002022-08-05 11:35AM EDT2022-08-190.010.000.060.00-1670113.28%
NVDA220916C003200002022-08-05 3:50PM EDT2022-09-160.040.010.080.00-51,34664.45%
NVDA221021C003200002022-08-08 2:20PM EDT2022-10-210.080.030.11-0.20-71.43%53830851.66%
NVDA221118C003200002022-08-08 3:31PM EDT2022-11-180.230.160.35-0.28-54.90%613851.12%
NVDA221216C003200002022-08-08 10:26AM EDT2022-12-160.580.480.62-0.37-38.95%92,03449.37%
NVDA230120C003200002022-08-08 2:57PM EDT2023-01-200.810.890.95-0.72-47.06%1022,08547.11%
NVDA230317C003200002022-08-01 10:52AM EDT2023-03-173.101.892.090.00-1053447.42%
NVDA230616C003200002022-08-08 11:48AM EDT2023-06-163.352.034.30-2.55-43.22%22,09847.31%
NVDA230915C003200002022-08-03 3:51PM EDT2023-09-159.004.309.100.00-522951.77%
NVDA240119C003200002022-08-08 3:25PM EDT2024-01-199.759.2012.40-4.25-30.36%603,79350.25%
NVDA240621C003200002022-08-08 11:21AM EDT2024-06-2114.3011.5518.85-4.70-24.74%36152.02%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P003200002022-06-22 10:28AM EDT2022-08-19154.00144.10145.250.00-20214.11%
NVDA220916P003200002022-08-03 3:18PM EDT2022-09-16132.02139.75144.200.00-520112.23%
NVDA221021P003200002022-05-26 12:02PM EDT2022-10-21142.68147.50149.800.00-20108.73%
NVDA221118P003200002022-04-26 12:09PM EDT2022-11-18133.48139.60143.950.00-1768.16%
NVDA221216P003200002022-08-08 12:13PM EDT2022-12-16146.25140.45143.80-11.85-7.50%18059.45%
NVDA230120P003200002022-07-28 9:32AM EDT2023-01-20140.05140.00143.900.00-110153.43%
NVDA230317P003200002022-08-04 12:32PM EDT2023-03-17129.90140.30143.400.00-1143.43%
NVDA230616P003200002022-07-05 10:16AM EDT2023-06-16176.24131.30133.100.00-1360.00%
NVDA230915P003200002022-08-08 3:55PM EDT2023-09-15143.19142.60145.75-9.53-6.24%1540.13%
NVDA240119P003200002022-07-06 10:13AM EDT2024-01-19172.02132.30137.450.00-141500.00%
NVDA240621P003200002022-06-29 10:23AM EDT2024-06-21172.95144.85149.650.00-11137.64%