Mercados españoles abiertos en 7 hrs 54 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
1,0200 +0,0005 (+0,05%) Petróleo Brent
96,50 -0,15 (-0,16%) BTC-EUR
23.363,06 +442,58 (+1,93%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812C00175000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 5.97 | 5.80 | 6.05 | -9.40 | -61.16% | 15,589 | 1,719 | 52.22% |
| NVDA220819C00175000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 8.01 | 7.85 | 8.00 | -8.99 | -52.88% | 4,920 | 4,145 | 50.38% |
| NVDA220826C00175000 | 2022-08-08 3:59PM EDT | 2022-08-26 | 11.00 | 10.80 | 11.00 | -8.90 | -44.72% | 1,594 | 1,942 | 58.33% |
| NVDA220902C00175000 | 2022-08-08 3:59PM EDT | 2022-09-02 | 12.12 | 11.95 | 12.35 | -8.33 | -40.73% | 693 | 294 | 56.58% |
| NVDA220909C00175000 | 2022-08-08 3:55PM EDT | 2022-09-09 | 13.14 | 12.80 | 13.65 | -8.14 | -38.25% | 434 | 102 | 55.34% |
| NVDA220916C00175000 | 2022-08-08 3:57PM EDT | 2022-09-16 | 14.00 | 13.85 | 14.00 | -8.65 | -38.19% | 1,783 | 4,721 | 53.30% |
| NVDA220923C00175000 | 2022-08-08 3:18PM EDT | 2022-09-23 | 13.11 | 14.70 | 15.55 | -9.94 | -43.12% | 122 | 20 | 53.96% |
| NVDA221021C00175000 | 2022-08-08 3:59PM EDT | 2022-10-21 | 18.23 | 18.10 | 18.45 | -8.45 | -31.67% | 809 | 1,279 | 52.67% |
| NVDA221118C00175000 | 2022-08-08 3:59PM EDT | 2022-11-18 | 21.50 | 19.70 | 23.30 | -8.15 | -27.49% | 359 | 868 | 53.66% |
| NVDA221216C00175000 | 2022-08-08 3:59PM EDT | 2022-12-16 | 24.00 | 22.70 | 25.50 | -8.10 | -25.23% | 148 | 761 | 53.82% |
| NVDA230120C00175000 | 2022-08-08 3:59PM EDT | 2023-01-20 | 26.60 | 26.40 | 27.70 | -7.65 | -22.34% | 450 | 4,433 | 54.13% |
| NVDA230217C00175000 | 2022-08-08 1:20PM EDT | 2023-02-17 | 27.00 | 28.20 | 29.55 | -8.85 | -24.69% | 4 | 5 | 53.69% |
| NVDA230317C00175000 | 2022-08-08 3:45PM EDT | 2023-03-17 | 30.80 | 30.55 | 31.35 | -8.00 | -20.62% | 342 | 1,734 | 54.05% |
| NVDA230616C00175000 | 2022-08-08 3:58PM EDT | 2023-06-16 | 36.30 | 34.85 | 36.80 | -8.15 | -18.34% | 41 | 420 | 53.20% |
| NVDA230915C00175000 | 2022-08-08 3:20PM EDT | 2023-09-15 | 38.78 | 40.20 | 41.30 | -11.12 | -22.28% | 28 | 296 | 53.71% |
| NVDA240119C00175000 | 2022-08-08 3:23PM EDT | 2024-01-19 | 44.90 | 44.50 | 48.00 | -10.25 | -18.59% | 190 | 1,307 | 53.69% |
| NVDA240621C00175000 | 2022-08-08 3:27PM EDT | 2024-06-21 | 51.00 | 51.45 | 53.90 | -10.50 | -17.07% | 362 | 1,316 | 54.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812P00175000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 2.95 | 2.88 | 2.99 | +2.23 | +309.72% | 39,400 | 3,351 | 51.47% |
| NVDA220819P00175000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 4.90 | 4.80 | 4.95 | +2.93 | +148.73% | 5,645 | 6,820 | 49.43% |
| NVDA220826P00175000 | 2022-08-08 3:59PM EDT | 2022-08-26 | 7.76 | 7.65 | 7.80 | +3.06 | +65.11% | 1,615 | 2,532 | 56.79% |
| NVDA220902P00175000 | 2022-08-08 3:56PM EDT | 2022-09-02 | 8.79 | 8.70 | 8.95 | +2.94 | +50.26% | 564 | 360 | 54.46% |
| NVDA220909P00175000 | 2022-08-08 3:55PM EDT | 2022-09-09 | 9.68 | 9.50 | 10.30 | +2.68 | +38.29% | 718 | 73 | 53.47% |
| NVDA220916P00175000 | 2022-08-08 3:57PM EDT | 2022-09-16 | 10.61 | 10.45 | 10.65 | +3.26 | +44.35% | 6,161 | 8,965 | 51.38% |
| NVDA220923P00175000 | 2022-08-08 3:55PM EDT | 2022-09-23 | 11.55 | 10.95 | 12.05 | +3.05 | +35.88% | 103 | 6 | 51.19% |
| NVDA221021P00175000 | 2022-08-08 3:59PM EDT | 2022-10-21 | 14.30 | 14.10 | 14.55 | +3.10 | +27.68% | 367 | 2,485 | 50.17% |
| NVDA221118P00175000 | 2022-08-08 3:40PM EDT | 2022-11-18 | 17.05 | 16.20 | 18.00 | +3.35 | +24.45% | 385 | 1,476 | 52.13% |
| NVDA221216P00175000 | 2022-08-08 3:59PM EDT | 2022-12-16 | 19.30 | 19.15 | 19.95 | +3.02 | +18.55% | 346 | 1,040 | 50.91% |
| NVDA230120P00175000 | 2022-08-08 3:42PM EDT | 2023-01-20 | 21.17 | 20.65 | 21.75 | +3.32 | +18.60% | 379 | 6,510 | 49.07% |
| NVDA230217P00175000 | 2022-08-08 3:43PM EDT | 2023-02-17 | 22.15 | 22.05 | 23.45 | +2.75 | +14.18% | 25 | 6 | 48.76% |
| NVDA230317P00175000 | 2022-08-08 1:45PM EDT | 2023-03-17 | 25.70 | 23.90 | 25.00 | +5.42 | +26.73% | 330 | 2,217 | 48.46% |
| NVDA230616P00175000 | 2022-08-08 3:50PM EDT | 2023-06-16 | 28.55 | 27.80 | 28.85 | +3.31 | +13.11% | 80 | 2,640 | 46.85% |
| NVDA230915P00175000 | 2022-08-08 3:26PM EDT | 2023-09-15 | 32.37 | 31.00 | 31.75 | +4.27 | +15.20% | 124 | 265 | 45.26% |
| NVDA240119P00175000 | 2022-08-08 3:53PM EDT | 2024-01-19 | 35.68 | 33.50 | 36.80 | +4.13 | +13.09% | 6 | 3,453 | 45.67% |
| NVDA240621P00175000 | 2022-08-08 3:29PM EDT | 2024-06-21 | 39.90 | 35.80 | 40.95 | +3.30 | +9.02% | 60 | 287 | 44.71% |
© 2022 Yahoo. Todos los derechos reservados.
