Mercados españoles abiertos en 8 hrs 43 min
S&P 500
4.140,06 -5,13 (-0,12%) Nasdaq
12.644,46 -13,10 (-0,10%) NIKKEI 225
28.249,24 +73,37 (+0,26%) Dólar/Euro
1,0197 +0,0009 (+0,09%) Petróleo Brent
96,50 -0,15 (-0,16%) BTC-EUR
23.368,50 +361,72 (+1,57%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812C00190000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 0.75 | 0.75 | 0.76 | -4.00 | -84.21% | 36,089 | 3,691 | 51.03% |
| NVDA220819C00190000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 2.03 | 2.02 | 2.05 | -4.82 | -70.36% | 10,260 | 9,969 | 47.67% |
| NVDA220826C00190000 | 2022-08-08 3:58PM EDT | 2022-08-26 | 4.50 | 4.40 | 4.55 | -6.05 | -57.35% | 1,672 | 2,535 | 55.53% |
| NVDA220902C00190000 | 2022-08-08 3:52PM EDT | 2022-09-02 | 5.45 | 5.40 | 5.60 | -6.30 | -53.62% | 1,555 | 695 | 53.38% |
| NVDA220909C00190000 | 2022-08-08 3:58PM EDT | 2022-09-09 | 6.30 | 6.20 | 7.00 | -5.97 | -48.66% | 461 | 263 | 52.88% |
| NVDA220916C00190000 | 2022-08-08 3:58PM EDT | 2022-09-16 | 7.20 | 7.10 | 7.25 | -6.50 | -47.45% | 2,311 | 7,243 | 50.61% |
| NVDA220923C00190000 | 2022-08-08 3:43PM EDT | 2022-09-23 | 8.21 | 8.00 | 8.70 | -6.69 | -44.90% | 315 | 40 | 51.49% |
| NVDA221021C00190000 | 2022-08-08 3:59PM EDT | 2022-10-21 | 11.25 | 11.25 | 11.35 | -6.85 | -37.85% | 1,934 | 2,687 | 50.15% |
| NVDA221118C00190000 | 2022-08-08 3:54PM EDT | 2022-11-18 | 14.48 | 13.60 | 15.75 | -7.07 | -32.81% | 255 | 1,527 | 51.83% |
| NVDA221216C00190000 | 2022-08-08 3:45PM EDT | 2022-12-16 | 17.10 | 16.10 | 18.15 | -7.10 | -29.34% | 297 | 1,611 | 51.73% |
| NVDA230120C00190000 | 2022-08-08 3:58PM EDT | 2023-01-20 | 19.70 | 18.85 | 20.50 | -6.85 | -25.80% | 156 | 7,053 | 51.29% |
| NVDA230217C00190000 | 2022-08-08 2:43PM EDT | 2023-02-17 | 19.75 | 21.10 | 22.70 | -9.10 | -31.54% | 29 | 260 | 51.74% |
| NVDA230317C00190000 | 2022-08-08 3:46PM EDT | 2023-03-17 | 23.46 | 23.15 | 24.30 | -7.89 | -25.17% | 93 | 1,107 | 51.66% |
| NVDA230616C00190000 | 2022-08-08 2:04PM EDT | 2023-06-16 | 29.00 | 27.85 | 30.25 | -7.80 | -21.20% | 34 | 1,650 | 51.63% |
| NVDA230915C00190000 | 2022-08-08 1:57PM EDT | 2023-09-15 | 32.00 | 31.90 | 34.45 | -10.22 | -24.21% | 11 | 412 | 51.01% |
| NVDA240119C00190000 | 2022-08-08 3:58PM EDT | 2024-01-19 | 40.60 | 39.65 | 40.60 | -7.40 | -15.42% | 122 | 1,493 | 52.80% |
| NVDA240621C00190000 | 2022-08-08 3:31PM EDT | 2024-06-21 | 45.15 | 43.35 | 48.95 | -9.80 | -17.83% | 201 | 280 | 52.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812P00190000 | 2022-08-08 3:54PM EDT | 2022-08-12 | 13.00 | 12.55 | 13.10 | +8.20 | +170.83% | 3,387 | 2,812 | 51.03% |
| NVDA220819P00190000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 14.05 | 13.75 | 14.10 | +7.26 | +106.92% | 1,813 | 3,490 | 47.47% |
| NVDA220826P00190000 | 2022-08-08 3:57PM EDT | 2022-08-26 | 16.38 | 15.95 | 17.10 | +5.98 | +57.50% | 221 | 841 | 55.40% |
| NVDA220902P00190000 | 2022-08-08 3:27PM EDT | 2022-09-02 | 18.95 | 16.45 | 18.20 | +7.41 | +64.21% | 300 | 695 | 51.99% |
| NVDA220909P00190000 | 2022-08-08 3:40PM EDT | 2022-09-09 | 17.90 | 17.75 | 18.60 | +5.65 | +46.12% | 236 | 162 | 50.43% |
| NVDA220916P00190000 | 2022-08-08 3:58PM EDT | 2022-09-16 | 18.75 | 18.25 | 19.25 | +5.45 | +40.98% | 548 | 8,640 | 50.64% |
| NVDA220923P00190000 | 2022-08-08 10:27AM EDT | 2022-09-23 | 19.00 | 19.50 | 20.25 | +4.20 | +28.38% | 12 | 20 | 50.81% |
| NVDA221021P00190000 | 2022-08-08 3:58PM EDT | 2022-10-21 | 22.40 | 22.20 | 22.85 | +5.19 | +30.16% | 273 | 1,767 | 48.52% |
| NVDA221118P00190000 | 2022-08-08 3:33PM EDT | 2022-11-18 | 25.90 | 24.95 | 25.20 | +5.65 | +27.90% | 532 | 790 | 47.72% |
| NVDA221216P00190000 | 2022-08-08 2:35PM EDT | 2022-12-16 | 29.45 | 26.50 | 28.15 | +6.75 | +29.74% | 79 | 1,419 | 49.29% |
| NVDA230120P00190000 | 2022-08-08 3:42PM EDT | 2023-01-20 | 29.07 | 28.40 | 29.50 | +4.57 | +18.65% | 71 | 9,562 | 46.61% |
| NVDA230217P00190000 | 2022-08-08 1:56PM EDT | 2023-02-17 | 31.97 | 30.30 | 31.55 | +6.07 | +23.44% | 2 | 9 | 47.08% |
| NVDA230317P00190000 | 2022-08-08 1:14PM EDT | 2023-03-17 | 33.58 | 31.70 | 33.10 | +5.38 | +19.08% | 8 | 1,819 | 46.81% |
| NVDA230616P00190000 | 2022-08-05 11:06AM EDT | 2023-06-16 | 32.35 | 35.95 | 36.60 | 0.00 | - | 2 | 3,379 | 44.76% |
| NVDA230915P00190000 | 2022-08-08 3:42PM EDT | 2023-09-15 | 39.50 | 36.15 | 39.85 | +3.50 | +9.72% | 25 | 844 | 43.76% |
| NVDA240119P00190000 | 2022-08-08 11:35AM EDT | 2024-01-19 | 44.35 | 39.00 | 45.95 | +4.25 | +10.60% | 2 | 3,283 | 45.40% |
| NVDA240621P00190000 | 2022-08-08 10:46AM EDT | 2024-06-21 | 46.25 | 44.40 | 51.10 | +2.35 | +5.35% | 1 | 358 | 45.36% |
© 2022 Yahoo. Todos los derechos reservados.
