Mercados españoles abiertos en 7 hrs 16 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
181,70 -1,65 (-0,90%)
Después del cierre: 07:44PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:85.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C000850002022-08-17 12:40PM EDT2022-08-1997.6597.05100.30-2.50-2.50%119410.16%
NVDA220902C000850002022-08-10 10:59AM EDT2022-09-0291.4596.90100.800.00--24184.57%
NVDA220916C000850002022-08-17 11:56AM EDT2022-09-1697.1597.95100.25-3.23-3.22%6230146.58%
NVDA220923C000850002022-08-17 10:07AM EDT2022-09-2399.75--+99.75---0.00%
NVDA221021C000850002022-05-26 10:23AM EDT2022-10-2190.5086.9089.100.00-120.00%
NVDA221216C000850002022-08-09 12:26PM EDT2022-12-1685.0098.30102.050.00-12288.55%
NVDA230120C000850002022-08-04 3:58PM EDT2023-01-20109.4399.40102.300.00-2560784.14%
NVDA230217C000850002022-08-12 12:47PM EDT2023-02-17102.3599.90102.700.00--180.86%
NVDA230317C000850002022-08-15 11:44AM EDT2023-03-17106.85100.85102.550.00-120477.95%
NVDA230616C000850002022-08-08 12:47PM EDT2023-06-1695.71100.80106.750.00-1610675.13%
NVDA230915C000850002022-08-05 9:49AM EDT2023-09-15110.65102.70108.700.00-102572.91%
NVDA240119C000850002022-08-15 1:24PM EDT2024-01-19112.70104.90111.400.00-2022570.56%
NVDA240621C000850002022-08-09 1:07PM EDT2024-06-2197.50107.35115.250.00-1469.43%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P000850002022-08-09 11:49AM EDT2022-08-190.010.000.010.00-102628262.50%
NVDA220826P000850002022-08-17 11:10AM EDT2022-08-260.010.000.050.00-10024165.63%
NVDA220902P000850002022-07-28 9:55AM EDT2022-09-020.090.000.050.00--1126.56%
NVDA220916P000850002022-08-17 10:13AM EDT2022-09-160.010.010.030.00-384792.19%
NVDA220923P000850002022-08-11 3:21PM EDT2022-09-230.040.000.070.00--587.50%
NVDA221021P000850002022-08-16 10:21AM EDT2022-10-210.090.080.120.00-355974.61%
NVDA221118P000850002022-08-17 2:05PM EDT2022-11-180.280.230.29+0.07+33.33%1546870.90%
NVDA221216P000850002022-08-17 3:46PM EDT2022-12-160.490.450.53-0.01-2.00%650768.65%
NVDA230120P000850002022-08-16 3:02PM EDT2023-01-200.710.740.800.00-52,17465.48%
NVDA230217P000850002022-08-16 10:33AM EDT2023-02-170.971.011.120.00-365064.16%
NVDA230317P000850002022-08-12 12:16PM EDT2023-03-171.421.371.500.00-534663.57%
NVDA230616P000850002022-08-15 1:31PM EDT2023-06-162.102.033.800.00-21,20062.90%
NVDA230915P000850002022-08-17 2:33PM EDT2023-09-153.303.304.10-0.12-3.51%561,00558.86%
NVDA240119P000850002022-08-17 3:16PM EDT2024-01-194.494.555.20+0.14+3.22%892855.55%
NVDA240621P000850002022-08-16 12:58PM EDT2024-06-216.025.007.850.00-284753.30%