Mercados españoles abiertos en 7 hrs 25 min
S&P 500
4.140,06 -5,13 (-0,12%) Nasdaq
12.644,46 -13,14 (-0,10%) NIKKEI 225
28.249,24 +73,34 (+0,26%) Dólar/Euro
1,0201 +0,0006 (+0,06%) Petróleo Brent
96,33 -0,32 (-0,33%) BTC-EUR
23.348,37 +512,26 (+2,24%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:100.00
Llamadaspara12 de agosto de 2022
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812C00100000 | 2022-08-03 9:30AM EDT | 2022-08-12 | 82.82 | 76.00 | 80.30 | 0.00 | - | 1 | 0 | 232.03% |
| NVDA220819C00100000 | 2022-08-04 10:28AM EDT | 2022-08-19 | 90.33 | 76.20 | 80.15 | 0.00 | - | 6 | 90 | 152.15% |
| NVDA220826C00100000 | 2022-08-02 1:37PM EDT | 2022-08-26 | 85.75 | 75.65 | 80.30 | 0.00 | - | 1 | 4 | 97.66% |
| NVDA220916C00100000 | 2022-08-08 2:15PM EDT | 2022-09-16 | 74.50 | 76.40 | 79.00 | -16.65 | -18.27% | 5 | 1,765 | 108.06% |
| NVDA221021C00100000 | 2022-08-08 11:47AM EDT | 2022-10-21 | 74.00 | 77.50 | 80.75 | -16.40 | -18.14% | 2 | 62 | 80.79% |
| NVDA221118C00100000 | 2022-08-08 2:04PM EDT | 2022-11-18 | 76.00 | 77.35 | 82.20 | -16.50 | -17.84% | 1 | 73 | 76.10% |
| NVDA221216C00100000 | 2022-08-08 11:03AM EDT | 2022-12-16 | 80.35 | 78.80 | 82.40 | -11.63 | -12.64% | 1 | 148 | 74.15% |
| NVDA230120C00100000 | 2022-08-08 3:32PM EDT | 2023-01-20 | 79.46 | 80.30 | 81.80 | -11.54 | -12.68% | 29 | 1,198 | 68.74% |
| NVDA230317C00100000 | 2022-08-08 10:44AM EDT | 2023-03-17 | 83.60 | 82.30 | 84.30 | -9.90 | -10.59% | 2 | 71 | 70.18% |
| NVDA230616C00100000 | 2022-08-08 3:45PM EDT | 2023-06-16 | 85.50 | 82.85 | 89.50 | -10.85 | -11.26% | 5 | 850 | 68.90% |
| NVDA230915C00100000 | 2022-08-08 9:35AM EDT | 2023-09-15 | 90.00 | 86.30 | 90.50 | -11.00 | -10.89% | 10 | 48 | 66.73% |
| NVDA240119C00100000 | 2022-08-08 3:18PM EDT | 2024-01-19 | 87.65 | 89.25 | 93.90 | -13.35 | -13.22% | 115 | 780 | 65.42% |
| NVDA240621C00100000 | 2022-08-08 3:02PM EDT | 2024-06-21 | 92.00 | 91.10 | 98.15 | -15.31 | -14.27% | 17 | 229 | 63.40% |
Ventaspara12 de agosto de 2022
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812P00100000 | 2022-08-08 9:32AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 179.69% |
| NVDA220819P00100000 | 2022-08-08 3:38PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 78 | 2,248 | 110.16% |
| NVDA220826P00100000 | 2022-08-08 2:05PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 29 | 186 | 96.48% |
| NVDA220902P00100000 | 2022-08-08 2:14PM EDT | 2022-09-02 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 161 | 33 | 84.38% |
| NVDA220909P00100000 | 2022-08-08 12:33PM EDT | 2022-09-09 | 0.08 | 0.00 | 0.13 | -0.02 | -20.00% | 14 | 1 | 77.15% |
| NVDA220916P00100000 | 2022-08-08 3:40PM EDT | 2022-09-16 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1,443 | 5,467 | 72.85% |
| NVDA220923P00100000 | 2022-08-08 2:24PM EDT | 2022-09-23 | 0.18 | 0.11 | 1.05 | +0.18 | - | 1 | 0 | 88.57% |
| NVDA221021P00100000 | 2022-08-08 3:41PM EDT | 2022-10-21 | 0.45 | 0.44 | 0.48 | +0.01 | +2.27% | 170 | 5,320 | 67.33% |
| NVDA221118P00100000 | 2022-08-08 3:56PM EDT | 2022-11-18 | 0.95 | 0.86 | 0.99 | +0.03 | +3.26% | 251 | 4,092 | 65.38% |
| NVDA221216P00100000 | 2022-08-08 3:50PM EDT | 2022-12-16 | 1.52 | 1.48 | 1.62 | +0.23 | +17.83% | 376 | 5,207 | 64.80% |
| NVDA230120P00100000 | 2022-08-08 3:57PM EDT | 2023-01-20 | 2.08 | 2.01 | 2.11 | +0.36 | +20.93% | 192 | 7,058 | 61.61% |
| NVDA230217P00100000 | 2022-08-08 12:28PM EDT | 2023-02-17 | 2.90 | 2.57 | 2.82 | +0.34 | +13.28% | 13 | 17 | 61.10% |
| NVDA230317P00100000 | 2022-08-08 3:49PM EDT | 2023-03-17 | 3.30 | 3.20 | 3.40 | +0.58 | +21.32% | 489 | 3,713 | 60.41% |
| NVDA230616P00100000 | 2022-08-08 3:40PM EDT | 2023-06-16 | 4.94 | 4.70 | 5.25 | +0.59 | +13.56% | 174 | 838 | 57.67% |
| NVDA230915P00100000 | 2022-08-05 3:18PM EDT | 2023-09-15 | 5.77 | 6.10 | 6.60 | 0.00 | - | 14 | 658 | 55.12% |
| NVDA240119P00100000 | 2022-08-08 2:52PM EDT | 2024-01-19 | 8.50 | 7.90 | 8.90 | +0.92 | +12.14% | 11 | 7,027 | 53.36% |
| NVDA240621P00100000 | 2022-08-08 3:50PM EDT | 2024-06-21 | 10.40 | 9.55 | 10.85 | +0.40 | +4.00% | 65 | 399 | 50.76% |
© 2022 Yahoo. Todos los derechos reservados.
