Mercados españoles abiertos en 7 hrs 20 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
1,0202 +0,0007 (+0,07%) Petróleo Brent
96,33 -0,32 (-0,33%) BTC-EUR
23.347,19 +488,81 (+2,14%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812C00125000 | 2022-07-19 10:12AM EDT | 2022-08-12 | 39.15 | 50.55 | 55.20 | 0.00 | - | 1 | 2 | 246.09% |
| NVDA220819C00125000 | 2022-08-05 3:57PM EDT | 2022-08-19 | 64.97 | 51.45 | 55.05 | 0.00 | - | 4 | 218 | 103.32% |
| NVDA220826C00125000 | 2022-08-08 3:47PM EDT | 2022-08-26 | 52.65 | 51.45 | 55.25 | -2.72 | -4.91% | 16 | 4 | 86.13% |
| NVDA220909C00125000 | 2022-08-08 1:52PM EDT | 2022-09-09 | 50.73 | 52.00 | 55.30 | +50.73 | - | 1 | 0 | 72.51% |
| NVDA220916C00125000 | 2022-08-08 2:11PM EDT | 2022-09-16 | 50.43 | 52.25 | 55.05 | -14.27 | -22.06% | 2 | 1,716 | 65.87% |
| NVDA221021C00125000 | 2022-08-01 11:08AM EDT | 2022-10-21 | 65.17 | 54.00 | 57.05 | 0.00 | - | 1 | 78 | 66.04% |
| NVDA221118C00125000 | 2022-07-29 3:44PM EDT | 2022-11-18 | 61.00 | 55.05 | 58.75 | 0.00 | - | 1 | 29 | 64.44% |
| NVDA221216C00125000 | 2022-07-28 11:02AM EDT | 2022-12-16 | 59.40 | 57.25 | 59.50 | 0.00 | - | 1 | 32 | 63.90% |
| NVDA230120C00125000 | 2022-08-08 11:18AM EDT | 2023-01-20 | 57.40 | 58.80 | 60.95 | -13.10 | -18.58% | 21 | 4,129 | 62.38% |
| NVDA230317C00125000 | 2022-08-02 2:44PM EDT | 2023-03-17 | 71.40 | 61.45 | 63.60 | 0.00 | - | 9 | 288 | 61.90% |
| NVDA230616C00125000 | 2022-08-05 9:53AM EDT | 2023-06-16 | 76.40 | 63.35 | 69.60 | 0.00 | - | 2 | 837 | 61.44% |
| NVDA230915C00125000 | 2022-08-08 3:19PM EDT | 2023-09-15 | 67.20 | 66.65 | 72.50 | -8.80 | -11.58% | 3 | 54 | 60.24% |
| NVDA240119C00125000 | 2022-08-08 2:04PM EDT | 2024-01-19 | 71.75 | 70.55 | 78.50 | -10.61 | -12.88% | 3 | 448 | 60.96% |
| NVDA240621C00125000 | 2022-08-08 3:14PM EDT | 2024-06-21 | 76.17 | 74.35 | 82.35 | -11.93 | -13.54% | 6 | 102 | 59.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812P00125000 | 2022-08-08 1:08PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 536 | 96.88% |
| NVDA220819P00125000 | 2022-08-08 3:55PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 287 | 2,920 | 78.52% |
| NVDA220826P00125000 | 2022-08-08 3:54PM EDT | 2022-08-26 | 0.14 | 0.06 | 0.19 | 0.00 | - | 70 | 1,523 | 71.09% |
| NVDA220902P00125000 | 2022-08-08 3:13PM EDT | 2022-09-02 | 0.35 | 0.19 | 0.35 | +0.04 | +12.90% | 207 | 258 | 68.21% |
| NVDA220909P00125000 | 2022-08-08 3:42PM EDT | 2022-09-09 | 0.43 | 0.40 | 0.50 | -0.03 | -6.52% | 239 | 124 | 66.16% |
| NVDA220916P00125000 | 2022-08-08 3:55PM EDT | 2022-09-16 | 0.62 | 0.54 | 0.70 | +0.07 | +12.73% | 1,176 | 4,167 | 63.92% |
| NVDA220923P00125000 | 2022-08-08 3:59PM EDT | 2022-09-23 | 0.86 | 0.83 | 0.96 | +0.86 | - | 35 | 0 | 63.67% |
| NVDA221021P00125000 | 2022-08-08 3:55PM EDT | 2022-10-21 | 1.88 | 1.78 | 1.92 | +0.30 | +18.99% | 191 | 2,073 | 60.07% |
| NVDA221118P00125000 | 2022-08-08 3:52PM EDT | 2022-11-18 | 3.15 | 2.91 | 3.30 | +0.54 | +20.69% | 26 | 1,458 | 59.52% |
| NVDA221216P00125000 | 2022-08-08 3:33PM EDT | 2022-12-16 | 4.35 | 4.00 | 4.40 | +0.80 | +22.54% | 25 | 669 | 58.26% |
| NVDA230120P00125000 | 2022-08-08 3:52PM EDT | 2023-01-20 | 5.37 | 5.10 | 5.40 | +0.94 | +21.22% | 81 | 7,106 | 56.02% |
| NVDA230217P00125000 | 2022-08-08 2:41PM EDT | 2023-02-17 | 6.77 | 6.15 | 6.35 | +1.42 | +26.54% | 20 | 62 | 55.36% |
| NVDA230317P00125000 | 2022-08-08 2:43PM EDT | 2023-03-17 | 7.95 | 7.15 | 7.55 | +1.93 | +32.06% | 72 | 696 | 55.22% |
| NVDA230616P00125000 | 2022-08-08 3:10PM EDT | 2023-06-16 | 10.55 | 9.70 | 10.20 | +1.65 | +18.54% | 6 | 894 | 53.02% |
| NVDA230915P00125000 | 2022-08-08 1:27PM EDT | 2023-09-15 | 12.50 | 10.30 | 14.25 | +1.55 | +14.16% | 60 | 474 | 51.52% |
| NVDA240119P00125000 | 2022-08-08 3:21PM EDT | 2024-01-19 | 15.40 | 13.60 | 15.45 | +2.00 | +14.93% | 22 | 1,477 | 50.56% |
| NVDA240621P00125000 | 2022-08-08 10:06AM EDT | 2024-06-21 | 17.27 | 14.70 | 18.20 | +0.97 | +5.95% | 3 | 107 | 48.65% |
© 2022 Yahoo. Todos los derechos reservados.
