Mercados españoles cerrados

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
183,31 -0,04 (-0,02%)
Después del cierre: 05:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:95.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819C000950002022-08-17 3:41PM EDT2022-08-1988.7387.6090.10-3.62-3.92%6197381.84%
NVDA220826C000950002022-08-10 12:05PM EDT2022-08-2684.8586.5590.800.00--7195.12%
NVDA220902C000950002022-08-10 10:12AM EDT2022-09-0280.1087.1090.750.00--17164.26%
NVDA220916C000950002022-08-17 2:48PM EDT2022-09-1690.2087.5089.25-3.55-3.79%6336580.86%
NVDA221021C000950002022-08-16 11:51AM EDT2022-10-2195.1087.9591.200.00-11896.34%
NVDA221216C000950002022-08-08 2:16PM EDT2022-12-1681.2589.0591.900.00-135680.26%
NVDA230120C000950002022-08-04 3:58PM EDT2023-01-2099.9390.1592.550.00-2622777.28%
NVDA230217C000950002022-08-12 10:30AM EDT2023-02-1792.7090.5593.600.00--475.61%
NVDA230317C000950002022-08-09 12:09PM EDT2023-03-1778.2091.3593.700.00-63072.85%
NVDA230616C000950002022-08-05 9:47AM EDT2023-06-1699.5092.9098.250.00-417872.89%
NVDA230915C000950002022-08-15 12:14PM EDT2023-09-15101.4094.50100.300.00-55369.48%
NVDA240119C000950002022-08-17 10:19AM EDT2024-01-1999.0096.65101.45-5.00-4.81%111764.64%
NVDA240621C000950002022-08-08 10:18AM EDT2024-06-21105.00100.35108.100.00-12967.51%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220819P000950002022-08-10 10:27AM EDT2022-08-190.010.000.010.00-1265225.00%
NVDA220826P000950002022-08-10 9:45AM EDT2022-08-260.010.000.050.00-136142.97%
NVDA220902P000950002022-08-17 9:46AM EDT2022-09-020.010.000.050.00-298109.38%
NVDA220909P000950002022-08-11 10:14AM EDT2022-09-090.010.000.060.00-66093.75%
NVDA220916P000950002022-08-11 10:43AM EDT2022-09-160.050.020.040.00-160782.81%
NVDA220923P000950002022-08-12 9:58AM EDT2022-09-230.070.020.100.00-41380.08%
NVDA221021P000950002022-08-17 9:42AM EDT2022-10-210.210.170.21+0.04+23.53%3377770.22%
NVDA221118P000950002022-08-17 11:12AM EDT2022-11-180.500.470.52+0.11+28.21%2040568.12%
NVDA221216P000950002022-08-17 3:20PM EDT2022-12-160.850.840.89+0.14+19.72%6596266.11%
NVDA230120P000950002022-08-17 11:22AM EDT2023-01-201.271.221.29+0.22+20.95%41,92662.82%
NVDA230217P000950002022-08-17 10:17AM EDT2023-02-171.651.601.74+0.04+2.48%103361.61%
NVDA230317P000950002022-08-17 1:42PM EDT2023-03-172.172.102.23+0.24+12.44%1641,30661.05%
NVDA230616P000950002022-08-17 2:54PM EDT2023-06-163.403.403.70+0.30+9.68%201,44858.20%
NVDA230915P000950002022-08-17 2:05PM EDT2023-09-154.754.355.70+0.35+7.95%531,52556.65%
NVDA240119P000950002022-08-17 2:55PM EDT2024-01-196.046.257.55+0.14+2.37%212,16454.80%
NVDA240621P000950002022-08-17 11:15AM EDT2024-06-218.458.259.85+0.57+7.23%16553.18%