Mercados españoles abiertos en 8 hrs 19 min
S&P 500
4.274,04 -31,16 (-0,72%) Nasdaq
12.938,12 -164,38 (-1,25%) NIKKEI 225
29.222,77 +353,87 (+1,23%) Dólar/Euro
1,0181 +0,0010 (+0,10%) Petróleo Brent
93,19 -0,46 (-0,49%) BTC-EUR
22.949,69 -653,22 (-2,77%)
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:155.00
Llamadaspara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819C00155000 | 2022-08-17 2:46PM EDT | 2022-08-19 | 29.80 | 28.20 | 28.65 | -3.80 | -11.31% | 161 | 7,618 | 86.33% |
| NVDA220826C00155000 | 2022-08-17 2:47PM EDT | 2022-08-26 | 30.15 | 28.60 | 29.80 | -4.23 | -12.30% | 68 | 3,855 | 75.00% |
| NVDA220902C00155000 | 2022-08-17 2:41PM EDT | 2022-09-02 | 31.15 | 29.10 | 29.85 | -3.46 | -10.00% | 67 | 54 | 61.96% |
| NVDA220909C00155000 | 2022-08-11 1:46PM EDT | 2022-09-09 | 29.64 | 29.75 | 30.45 | 0.00 | - | 1 | 9 | 59.40% |
| NVDA220916C00155000 | 2022-08-17 3:41PM EDT | 2022-09-16 | 31.20 | 30.65 | 31.55 | -4.60 | -12.85% | 60 | 2,345 | 60.89% |
| NVDA220923C00155000 | 2022-08-09 12:00PM EDT | 2022-09-23 | 21.10 | 30.85 | 31.95 | 0.00 | - | 23 | 28 | 57.13% |
| NVDA220930C00155000 | 2022-08-15 3:51PM EDT | 2022-09-30 | 39.55 | 33.85 | 35.20 | 0.00 | - | - | 6 | 70.59% |
| NVDA221021C00155000 | 2022-08-17 12:12PM EDT | 2022-10-21 | 33.15 | 33.90 | 34.60 | -6.30 | -15.97% | 2 | 1,142 | 57.07% |
| NVDA221118C00155000 | 2022-08-16 2:32PM EDT | 2022-11-18 | 42.52 | 36.75 | 38.20 | 0.00 | - | 5 | 645 | 59.38% |
| NVDA221216C00155000 | 2022-08-17 1:30PM EDT | 2022-12-16 | 38.95 | 38.65 | 39.40 | -4.95 | -11.28% | 28 | 485 | 56.78% |
| NVDA230120C00155000 | 2022-08-17 3:57PM EDT | 2023-01-20 | 41.95 | 41.20 | 41.85 | -5.40 | -11.40% | 10 | 999 | 56.51% |
| NVDA230217C00155000 | 2022-08-16 10:59AM EDT | 2023-02-17 | 45.88 | 42.80 | 43.95 | 0.00 | - | 1 | 16 | 56.38% |
| NVDA230317C00155000 | 2022-08-17 11:07AM EDT | 2023-03-17 | 44.35 | 44.65 | 46.00 | -4.65 | -9.49% | 1 | 283 | 56.75% |
| NVDA230616C00155000 | 2022-08-12 3:46PM EDT | 2023-06-16 | 52.74 | 50.45 | 52.05 | 0.00 | - | 2 | 391 | 58.07% |
| NVDA230915C00155000 | 2022-08-15 3:35PM EDT | 2023-09-15 | 59.78 | 54.60 | 55.15 | 0.00 | - | 1 | 126 | 56.58% |
| NVDA240119C00155000 | 2022-08-16 3:50PM EDT | 2024-01-19 | 64.50 | 56.90 | 61.05 | 0.00 | - | 3 | 1,057 | 54.82% |
| NVDA240621C00155000 | 2022-08-17 10:43AM EDT | 2024-06-21 | 65.80 | 63.05 | 69.95 | -5.70 | -7.97% | 2 | 854 | 57.18% |
Ventaspara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819P00155000 | 2022-08-17 3:58PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 823 | 10,528 | 70.31% |
| NVDA220826P00155000 | 2022-08-17 3:58PM EDT | 2022-08-26 | 0.44 | 0.44 | 0.46 | +0.13 | +41.94% | 387 | 1,940 | 64.65% |
| NVDA220902P00155000 | 2022-08-17 3:58PM EDT | 2022-09-02 | 0.98 | 0.94 | 1.01 | +0.20 | +25.64% | 170 | 708 | 59.62% |
| NVDA220909P00155000 | 2022-08-17 3:39PM EDT | 2022-09-09 | 1.45 | 1.35 | 1.60 | +0.35 | +31.82% | 141 | 282 | 56.37% |
| NVDA220916P00155000 | 2022-08-17 3:57PM EDT | 2022-09-16 | 2.10 | 2.09 | 2.15 | +0.50 | +31.25% | 328 | 5,718 | 55.63% |
| NVDA220923P00155000 | 2022-08-17 3:14PM EDT | 2022-09-23 | 2.76 | 2.71 | 3.00 | +0.48 | +21.05% | 57 | 415 | 55.76% |
| NVDA220930P00155000 | 2022-08-17 3:45PM EDT | 2022-09-30 | 3.40 | 3.35 | 3.50 | +0.67 | +24.54% | 67 | 92 | 54.88% |
| NVDA221021P00155000 | 2022-08-17 3:30PM EDT | 2022-10-21 | 5.05 | 4.95 | 5.15 | +0.80 | +18.82% | 187 | 2,353 | 53.21% |
| NVDA221118P00155000 | 2022-08-17 3:47PM EDT | 2022-11-18 | 7.40 | 7.25 | 7.50 | +1.00 | +15.62% | 39 | 3,845 | 53.24% |
| NVDA221216P00155000 | 2022-08-17 3:59PM EDT | 2022-12-16 | 9.30 | 9.20 | 9.35 | +1.00 | +12.05% | 100 | 4,386 | 52.59% |
| NVDA230120P00155000 | 2022-08-17 3:20PM EDT | 2023-01-20 | 11.05 | 10.95 | 11.10 | +1.25 | +12.76% | 183 | 4,606 | 50.98% |
| NVDA230217P00155000 | 2022-08-17 3:07PM EDT | 2023-02-17 | 12.10 | 12.25 | 12.65 | +0.30 | +2.54% | 15 | 192 | 50.36% |
| NVDA230317P00155000 | 2022-08-17 3:05PM EDT | 2023-03-17 | 13.45 | 13.80 | 14.00 | +1.05 | +8.47% | 7 | 1,712 | 50.12% |
| NVDA230616P00155000 | 2022-08-16 11:16AM EDT | 2023-06-16 | 16.35 | 17.50 | 18.05 | 0.00 | - | 1 | 1,564 | 49.45% |
| NVDA230915P00155000 | 2022-08-16 3:52PM EDT | 2023-09-15 | 19.25 | 20.20 | 20.75 | 0.00 | - | 5 | 490 | 47.61% |
| NVDA240119P00155000 | 2022-08-17 12:06PM EDT | 2024-01-19 | 24.05 | 23.55 | 24.70 | +1.80 | +8.09% | 1,036 | 1,449 | 46.82% |
| NVDA240621P00155000 | 2022-08-17 10:08AM EDT | 2024-06-21 | 27.15 | 24.60 | 30.30 | +2.45 | +9.92% | 5 | 612 | 47.80% |
© 2022 Yahoo. Todos los derechos reservados.
