Mercados españoles cerrados
S&P 500
4.274,04 -31,16 (-0,72%) Nasdaq
12.938,12 -164,43 (-1,25%) NIKKEI 225
29.222,77 +353,86 (+1,23%) Dólar/Euro
1,0180 +0,0009 (+0,09%) Petróleo Brent
92,91 +0,57 (+0,62%) BTC-EUR
22.903,23 -798,67 (-3,37%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819C00195000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 0.18 | 0.17 | 0.19 | -0.94 | -83.93% | 14,091 | 12,301 | 43.56% |
| NVDA220826C00195000 | 2022-08-17 3:59PM EDT | 2022-08-26 | 2.77 | 2.71 | 2.80 | -2.03 | -42.29% | 2,458 | 3,249 | 56.98% |
| NVDA220902C00195000 | 2022-08-17 3:54PM EDT | 2022-09-02 | 4.20 | 3.95 | 4.10 | -2.02 | -32.48% | 753 | 1,292 | 53.02% |
| NVDA220909C00195000 | 2022-08-17 3:30PM EDT | 2022-09-09 | 5.10 | 4.80 | 5.05 | -2.26 | -30.71% | 74 | 414 | 50.65% |
| NVDA220916C00195000 | 2022-08-17 3:58PM EDT | 2022-09-16 | 6.12 | 5.95 | 6.15 | -2.29 | -27.23% | 720 | 3,374 | 50.11% |
| NVDA220923C00195000 | 2022-08-17 3:59PM EDT | 2022-09-23 | 7.20 | 6.75 | 7.30 | -2.45 | -25.39% | 70 | 546 | 50.39% |
| NVDA220930C00195000 | 2022-08-17 2:59PM EDT | 2022-09-30 | 8.65 | 8.00 | 8.25 | -1.99 | -18.70% | 141 | 70 | 50.15% |
| NVDA221021C00195000 | 2022-08-17 3:59PM EDT | 2022-10-21 | 10.75 | 10.60 | 10.90 | -2.79 | -20.61% | 307 | 1,742 | 50.14% |
| NVDA221118C00195000 | 2022-08-17 3:24PM EDT | 2022-11-18 | 14.30 | 13.95 | 14.40 | -2.65 | -15.63% | 143 | 2,549 | 50.93% |
| NVDA221216C00195000 | 2022-08-17 3:52PM EDT | 2022-12-16 | 17.05 | 16.75 | 17.00 | -2.75 | -13.89% | 233 | 1,314 | 51.11% |
| NVDA230120C00195000 | 2022-08-17 3:52PM EDT | 2023-01-20 | 19.85 | 19.40 | 19.75 | -2.45 | -10.99% | 30 | 3,691 | 50.69% |
| NVDA230217C00195000 | 2022-08-17 3:07PM EDT | 2023-02-17 | 22.50 | 21.65 | 22.00 | -1.50 | -6.25% | 44 | 82 | 51.01% |
| NVDA230317C00195000 | 2022-08-17 11:35AM EDT | 2023-03-17 | 23.55 | 23.80 | 24.30 | -3.65 | -13.42% | 6 | 376 | 51.53% |
| NVDA230616C00195000 | 2022-08-17 10:42AM EDT | 2023-06-16 | 30.00 | 29.75 | 30.85 | -3.92 | -11.56% | 201 | 360 | 52.52% |
| NVDA230915C00195000 | 2022-08-16 10:30AM EDT | 2023-09-15 | 36.40 | 34.55 | 35.30 | 0.00 | - | 14 | 234 | 52.21% |
| NVDA240119C00195000 | 2022-08-17 10:40AM EDT | 2024-01-19 | 40.32 | 40.40 | 43.10 | -3.23 | -7.42% | 14 | 2,337 | 53.41% |
| NVDA240621C00195000 | 2022-08-17 11:15AM EDT | 2024-06-21 | 47.16 | 43.95 | 51.10 | -5.27 | -10.05% | 1 | 186 | 52.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819P00195000 | 2022-08-17 3:58PM EDT | 2022-08-19 | 11.70 | 11.70 | 11.95 | +4.45 | +61.38% | 555 | 2,068 | 48.34% |
| NVDA220826P00195000 | 2022-08-17 3:55PM EDT | 2022-08-26 | 14.05 | 14.20 | 14.40 | +3.23 | +29.85% | 131 | 399 | 55.93% |
| NVDA220902P00195000 | 2022-08-17 3:55PM EDT | 2022-09-02 | 15.20 | 15.20 | 15.70 | +3.10 | +25.62% | 19 | 350 | 51.42% |
| NVDA220909P00195000 | 2022-08-17 12:13PM EDT | 2022-09-09 | 17.65 | 16.10 | 16.60 | +5.67 | +47.33% | 103 | 226 | 50.07% |
| NVDA220916P00195000 | 2022-08-17 3:48PM EDT | 2022-09-16 | 17.23 | 17.20 | 17.45 | +2.73 | +18.83% | 78 | 3,031 | 48.36% |
| NVDA220923P00195000 | 2022-08-17 12:47PM EDT | 2022-09-23 | 18.80 | 18.10 | 19.15 | +4.45 | +31.01% | 4 | 133 | 51.28% |
| NVDA220930P00195000 | 2022-08-17 1:28PM EDT | 2022-09-30 | 19.61 | 18.95 | 20.20 | +3.46 | +21.42% | 33 | 26 | 51.37% |
| NVDA221021P00195000 | 2022-08-17 2:10PM EDT | 2022-10-21 | 20.00 | 21.20 | 21.60 | +1.50 | +8.11% | 27 | 1,346 | 47.04% |
| NVDA221118P00195000 | 2022-08-17 3:17PM EDT | 2022-11-18 | 24.25 | 23.60 | 24.50 | +2.80 | +13.05% | 28 | 990 | 47.35% |
| NVDA221216P00195000 | 2022-08-17 3:47PM EDT | 2022-12-16 | 26.60 | 26.20 | 26.90 | +2.70 | +11.30% | 228 | 782 | 47.27% |
| NVDA230120P00195000 | 2022-08-17 2:01PM EDT | 2023-01-20 | 29.00 | 28.65 | 29.00 | +2.05 | +7.61% | 54 | 3,309 | 46.06% |
| NVDA230217P00195000 | 2022-08-17 3:16PM EDT | 2023-02-17 | 30.35 | 30.25 | 30.70 | +3.20 | +11.79% | 8 | 30 | 45.70% |
| NVDA230317P00195000 | 2022-08-17 2:02PM EDT | 2023-03-17 | 32.25 | 31.95 | 32.50 | +3.34 | +11.55% | 4 | 1,139 | 45.82% |
| NVDA230616P00195000 | 2022-08-16 2:34PM EDT | 2023-06-16 | 33.62 | 36.15 | 37.40 | 0.00 | - | 3 | 1,046 | 45.70% |
| NVDA230915P00195000 | 2022-08-16 10:41AM EDT | 2023-09-15 | 38.50 | 37.05 | 40.45 | 0.00 | - | 2 | 408 | 44.12% |
| NVDA240119P00195000 | 2022-08-17 2:43PM EDT | 2024-01-19 | 42.75 | 43.05 | 44.05 | +0.70 | +1.66% | 4 | 1,798 | 42.57% |
| NVDA240621P00195000 | 2022-08-17 10:50AM EDT | 2024-06-21 | 47.72 | 43.35 | 51.20 | -0.97 | -1.99% | 5 | 89 | 44.69% |
© 2022 Yahoo. Todos los derechos reservados.
