U.S. markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.76-2.59 (-1.51%)
Al cierre: 04:00PM EST
168.79 +0.03 (+0.02%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA221209C000650002022-12-01 2:11PM EST65.00106.50101.80105.800.00-64256.25%
NVDA221209C000950002022-12-02 3:54PM EST95.0073.4471.7075.95-1.97-2.61%81167.97%
NVDA221209C001000002022-12-02 3:57PM EST100.0068.6466.5571.10+11.05+19.19%1512154.30%
NVDA221209C001050002022-12-02 3:59PM EST105.0063.7061.9065.80+4.25+7.15%324146.88%
NVDA221209C001100002022-11-29 11:03AM EST110.0047.0056.7559.950.00-3548208.40%
NVDA221209C001150002022-12-02 2:13PM EST115.0051.5151.9555.45+1.16+2.30%25207.81%
NVDA221209C001170002022-12-01 9:58AM EST117.0054.9449.8553.300.00-122195.61%
NVDA221209C001180002022-11-28 9:34AM EST118.0043.0548.9052.850.00-13117.97%
NVDA221209C001190002022-11-02 1:42PM EST119.0024.7551.9555.100.00--1245.31%
NVDA221209C001200002022-12-02 10:34AM EST120.0046.5047.2550.35-3.49-6.98%63998.83%
NVDA221209C001210002022-11-28 1:47PM EST121.0039.4245.7549.750.00-119194.34%
NVDA221209C001220002022-11-28 11:58AM EST122.0039.9444.9047.950.00-12166.55%
NVDA221209C001230002022-11-25 10:52AM EST123.0041.0043.9047.000.00-22164.84%
NVDA221209C001240002022-12-01 10:40AM EST124.0043.8442.9546.750.00-1499.80%
NVDA221209C001250002022-12-02 1:35PM EST125.0041.6142.0545.40+3.16+8.22%880170.17%
NVDA221209C001260002022-11-30 3:21PM EST126.0039.9340.9044.150.00-45159.47%
NVDA221209C001270002022-11-30 1:11PM EST127.0031.4040.0042.950.00-255150.00%
NVDA221209C001280002022-12-02 2:20PM EST128.0038.7138.9042.00-5.39-12.22%922148.29%
NVDA221209C001290002022-12-02 1:31PM EST129.0037.5537.8541.55+8.75+30.38%1617160.25%
NVDA221209C001300002022-12-02 1:28PM EST130.0036.6036.7540.75-5.48-13.02%10190161.72%
NVDA221209C001310002022-11-30 1:21PM EST131.0027.2036.4039.300.00-21883.98%
NVDA221209C001320002022-12-01 1:09PM EST132.0040.2034.8038.400.00-155146.09%
NVDA221209C001330002022-12-02 3:59PM EST133.0035.9335.1537.20+6.68+22.84%1354102.73%
NVDA221209C001340002022-12-02 1:13PM EST134.0031.8332.9036.25-4.32-11.95%430135.60%
NVDA221209C001350002022-12-02 3:05PM EST135.0033.5032.0534.40-2.83-7.79%18467106.84%
NVDA221209C001360002022-12-02 3:59PM EST136.0032.5631.3033.80-3.93-10.77%3893116.94%
NVDA221209C001370002022-12-02 3:59PM EST137.0031.5530.0032.95+10.05+46.74%33135118.07%
NVDA221209C001380002022-12-02 2:14PM EST138.0028.7229.2032.05-4.41-13.31%2553117.53%
NVDA221209C001390002022-12-02 3:58PM EST139.0029.5528.1030.35+10.20+52.71%327793.75%
NVDA221209C001400002022-12-02 3:45PM EST140.0027.7827.6029.75-2.76-9.04%78282103.37%
NVDA221209C001410002022-12-02 3:56PM EST141.0027.8025.8529.10-3.61-11.49%1285109.23%
NVDA221209C001420002022-12-02 3:58PM EST142.0026.2125.4027.35-2.19-7.71%1611685.50%
NVDA221209C001430002022-12-02 3:40PM EST143.0024.9124.3026.30-4.03-13.93%116681.05%
NVDA221209C001440002022-12-02 3:57PM EST144.0024.4924.0025.35-4.06-14.22%818080.03%
NVDA221209C001450002022-12-02 3:58PM EST145.0023.7322.9024.45-3.50-12.85%3939380.32%
NVDA221209C001460002022-12-02 3:57PM EST146.0022.3021.5523.40-4.34-16.29%216476.07%
NVDA221209C001470002022-12-02 3:57PM EST147.0021.6621.1522.40-3.95-15.42%1723473.29%
NVDA221209C001480002022-12-02 3:35PM EST148.0020.0019.7021.50-3.50-14.89%1438073.29%
NVDA221209C001490002022-12-02 3:58PM EST149.0018.8018.9020.55-4.07-17.80%616971.73%
NVDA221209C001500002022-12-02 3:53PM EST150.0018.6018.6019.45-3.75-16.78%13357852.88%
NVDA221209C001525002022-12-02 3:56PM EST152.5016.3816.2517.05-2.91-15.09%7259051.17%
NVDA221209C001550002022-12-02 3:59PM EST155.0014.2513.9014.70-2.75-16.18%17270857.47%
NVDA221209C001575002022-12-02 3:46PM EST157.5011.0411.6012.30-3.75-25.35%32085451.71%
NVDA221209C001600002022-12-02 3:58PM EST160.009.859.5510.25-2.70-21.51%1,1422,77750.71%
NVDA221209C001625002022-12-02 3:58PM EST162.507.757.808.05-2.75-26.19%9081,58445.90%
NVDA221209C001650002022-12-02 3:59PM EST165.006.106.106.20-2.53-29.32%3,8562,97143.87%
NVDA221209C001675002022-12-02 3:59PM EST167.504.564.554.75-2.41-34.58%10,6881,78444.02%
NVDA221209C001700002022-12-02 3:59PM EST170.003.303.303.40-2.25-40.54%13,6433,42042.63%
NVDA221209C001725002022-12-02 3:59PM EST172.502.352.262.46-1.85-44.05%5,1142,10443.07%
NVDA221209C001750002022-12-02 3:59PM EST175.001.581.501.60-1.52-49.03%7,9185,76441.75%
NVDA221209C001775002022-12-02 3:59PM EST177.501.000.991.09-1.25-55.56%2,2811,84042.29%
NVDA221209C001800002022-12-02 3:59PM EST180.000.630.620.65-0.97-60.62%5,7393,25541.36%
NVDA221209C001825002022-12-02 3:59PM EST182.500.390.370.45-0.74-65.49%2,1231,98442.73%
NVDA221209C001850002022-12-02 3:58PM EST185.000.230.230.25-0.56-70.89%1,6121,94941.99%
NVDA221209C001875002022-12-02 3:59PM EST187.500.150.100.17-0.42-73.68%8121,67643.26%
NVDA221209C001900002022-12-02 3:59PM EST190.000.100.080.10-0.29-74.36%2,2411,77743.56%
NVDA221209C001950002022-12-02 3:58PM EST195.000.050.040.05-0.16-76.19%2,18087546.48%
NVDA221209C002000002022-12-02 3:59PM EST200.000.030.020.03-0.11-78.57%11,56113,34250.00%
NVDA221209C002050002022-12-02 3:56PM EST205.000.020.010.04-0.06-75.00%482,66055.47%
NVDA221209C002100002022-12-02 3:39PM EST210.000.010.000.02-0.04-80.00%3867656.25%
NVDA221209C002150002022-12-01 3:09PM EST215.000.040.000.050.00-4413667.19%
NVDA221209C002200002022-12-01 3:27PM EST220.000.020.000.030.00-11227468.75%
NVDA221209C002250002022-12-02 12:53PM EST225.000.010.000.06-0.01-50.00%153079.69%
NVDA221209C002300002022-12-02 10:14AM EST230.000.010.000.050.00-226183.20%
NVDA221209C002350002022-12-02 9:49AM EST235.000.010.000.07-0.01-50.00%11091.41%
NVDA221209C002400002022-12-02 3:59PM EST240.000.010.010.04-0.05-83.33%15092.97%
NVDA221209C002500002022-11-28 3:37PM EST250.000.010.000.080.00-1551107.81%
NVDA221209C002600002022-11-28 9:30AM EST260.000.010.000.040.00-116109.38%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA221209P000650002022-11-10 2:52PM EST65.000.040.000.010.00-57212.50%
NVDA221209P000700002022-11-15 1:07PM EST70.000.020.000.100.00-5170242.97%
NVDA221209P000750002022-11-16 3:50PM EST75.000.030.000.100.00-522225.00%
NVDA221209P000800002022-11-17 9:30AM EST80.000.080.000.110.00-212210.16%
NVDA221209P000850002022-11-23 11:32AM EST85.000.010.000.110.00-323194.53%
NVDA221209P000900002022-11-23 10:45AM EST90.000.010.000.090.00-2270175.00%
NVDA221209P000950002022-11-29 1:35PM EST95.000.010.000.080.00-50237159.38%
NVDA221209P001000002022-11-29 2:13PM EST100.000.010.000.100.00-1183150.00%
NVDA221209P001050002022-11-30 3:49PM EST105.000.010.000.010.00-1511109.38%
NVDA221209P001100002022-12-02 3:29PM EST110.000.020.000.10+0.01+100.00%2507124.61%
NVDA221209P001150002022-12-02 1:45PM EST115.000.010.000.100.00-7504112.89%
NVDA221209P001160002022-12-01 2:52PM EST116.000.010.000.100.00-61208110.55%
NVDA221209P001170002022-11-30 3:56PM EST117.000.010.000.100.00-15184108.20%
NVDA221209P001180002022-11-30 3:56PM EST118.000.010.000.100.00-17225105.86%
NVDA221209P001190002022-12-01 10:38AM EST119.000.010.000.010.00-642681.25%
NVDA221209P001200002022-12-02 3:18PM EST120.000.010.000.050.00-81,70393.75%
NVDA221209P001210002022-12-01 11:59AM EST121.000.010.000.050.00-61969691.41%
NVDA221209P001220002022-12-02 9:48AM EST122.000.010.000.050.00-1038389.84%
NVDA221209P001230002022-12-01 9:49AM EST123.000.010.000.050.00-3335287.50%
NVDA221209P001240002022-12-01 9:48AM EST124.000.010.000.060.00-3350887.50%
NVDA221209P001250002022-12-02 3:59PM EST125.000.010.000.06-0.01-50.00%1571,75485.16%
NVDA221209P001260002022-12-02 3:23PM EST126.000.010.000.07-0.05-83.33%129284.38%
NVDA221209P001270002022-12-02 3:09PM EST127.000.010.010.06-0.02-66.67%1711,31682.81%
NVDA221209P001280002022-12-02 3:08PM EST128.000.010.000.080.00-7046182.03%
NVDA221209P001290002022-12-02 1:55PM EST129.000.010.010.06-0.01-50.00%547278.52%
NVDA221209P001300002022-12-02 3:18PM EST130.000.020.010.03+0.01+100.00%5198971.88%
NVDA221209P001310002022-12-02 1:58PM EST131.000.020.010.03-0.01-33.33%2424169.92%
NVDA221209P001320002022-12-02 3:50PM EST132.000.020.000.060.00-43864971.09%
NVDA221209P001330002022-12-02 2:51PM EST133.000.020.010.04-0.01-33.33%23229867.97%
NVDA221209P001340002022-12-02 2:51PM EST134.000.020.010.03-0.01-33.33%1013964.06%
NVDA221209P001350002022-12-02 3:07PM EST135.000.020.020.04-0.02-50.00%5495265.23%
NVDA221209P001360002022-12-02 3:49PM EST136.000.030.000.06-0.01-25.00%41972763.28%
NVDA221209P001370002022-12-02 11:53AM EST137.000.040.000.08-0.01-20.00%2441763.67%
NVDA221209P001380002022-12-02 3:53PM EST138.000.030.020.04-0.01-25.00%227859.38%
NVDA221209P001390002022-12-02 3:13PM EST139.000.030.020.05-0.02-40.00%83465258.59%
NVDA221209P001400002022-12-02 3:56PM EST140.000.030.030.04-0.03-50.00%6851,73456.64%
NVDA221209P001410002022-12-02 1:28PM EST141.000.050.030.08-0.02-28.57%13036058.20%
NVDA221209P001420002022-12-02 3:47PM EST142.000.060.020.06-0.01-14.29%2,84376453.91%
NVDA221209P001430002022-12-02 3:07PM EST143.000.060.050.07-0.02-25.00%4211,04054.69%
NVDA221209P001440002022-12-02 3:58PM EST144.000.060.040.10-0.03-33.33%8302,70453.91%
NVDA221209P001450002022-12-02 3:59PM EST145.000.070.060.08-0.04-36.36%1,1301,04751.95%
NVDA221209P001460002022-12-02 3:38PM EST146.000.100.070.12-0.01-9.09%16696152.15%
NVDA221209P001470002022-12-02 3:59PM EST147.000.100.080.11-0.05-33.33%19959050.00%
NVDA221209P001480002022-12-02 3:58PM EST148.000.120.100.15-0.03-20.00%59175150.20%
NVDA221209P001490002022-12-02 3:54PM EST149.000.140.120.20-0.04-22.22%73664550.20%
NVDA221209P001500002022-12-02 3:59PM EST150.000.160.140.17-0.06-27.27%6,2214,64148.44%
NVDA221209P001525002022-12-02 3:59PM EST152.500.250.220.27-0.06-19.35%1,4041,48847.07%
NVDA221209P001550002022-12-02 3:59PM EST155.000.380.370.41-0.10-20.83%3,4182,57645.31%
NVDA221209P001575002022-12-02 3:59PM EST157.500.610.580.65-0.09-12.86%3,3612,16844.24%
NVDA221209P001600002022-12-02 3:59PM EST160.000.990.951.03-0.04-3.88%8,7704,05943.63%
NVDA221209P001625002022-12-02 3:59PM EST162.501.501.461.50+0.01+0.67%5,1722,08942.04%
NVDA221209P001650002022-12-02 3:59PM EST165.002.252.232.28+0.15+7.14%10,6272,40342.02%
NVDA221209P001675002022-12-02 3:59PM EST167.503.303.103.35+0.40+13.79%4,3671,92942.51%
NVDA221209P001700002022-12-02 3:59PM EST170.004.504.354.60+0.57+14.50%4,4311,85342.21%
NVDA221209P001725002022-12-02 3:58PM EST172.506.105.906.15+1.00+19.61%1,14387342.51%
NVDA221209P001750002022-12-02 3:58PM EST175.007.807.407.90+1.20+18.18%45357042.51%
NVDA221209P001775002022-12-02 3:38PM EST177.5010.509.3511.15+2.90+38.16%279660.21%
NVDA221209P001800002022-12-02 3:57PM EST180.0012.0111.3512.40+2.50+26.29%7317250.27%
NVDA221209P001850002022-12-02 12:52PM EST185.0018.6015.9517.90+5.21+38.91%495253.71%
NVDA221209P001875002022-11-25 11:31AM EST187.5024.4018.3020.150.00-3254.20%
NVDA221209P001900002022-12-01 12:45PM EST190.0019.1620.8023.050.00-22164.45%
NVDA221209P001950002022-12-02 2:14PM EST195.0028.3725.8527.90-4.43-13.51%9073.14%
NVDA221209P002000002022-12-02 9:34AM EST200.0031.8030.6032.85+0.40+1.27%11877.78%
NVDA221209P002050002022-11-16 10:17AM EST205.0043.9535.7538.350.00--096.68%