Mercados españoles abiertos en 7 hrs 25 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
1,0201 +0,0006 (+0,06%) Petróleo Brent
96,33 -0,32 (-0,33%) BTC-EUR
23.348,37 +512,26 (+2,24%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812C00200000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 0.18 | 0.17 | 0.18 | -1.20 | -86.96% | 34,537 | 7,347 | 55.47% |
| NVDA220819C00200000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 0.66 | 0.63 | 0.67 | -2.32 | -77.85% | 16,932 | 14,513 | 47.80% |
| NVDA220826C00200000 | 2022-08-08 3:59PM EDT | 2022-08-26 | 2.20 | 2.14 | 2.21 | -3.95 | -64.23% | 4,289 | 3,123 | 54.42% |
| NVDA220902C00200000 | 2022-08-08 3:58PM EDT | 2022-09-02 | 2.93 | 2.54 | 3.00 | -4.42 | -60.14% | 1,143 | 744 | 50.96% |
| NVDA220909C00200000 | 2022-08-08 3:45PM EDT | 2022-09-09 | 3.50 | 3.45 | 3.80 | -4.60 | -56.79% | 329 | 378 | 50.51% |
| NVDA220916C00200000 | 2022-08-08 3:59PM EDT | 2022-09-16 | 4.29 | 4.20 | 4.35 | -4.91 | -53.37% | 5,078 | 10,810 | 49.72% |
| NVDA220923C00200000 | 2022-08-08 3:43PM EDT | 2022-09-23 | 5.30 | 5.00 | 5.40 | -4.96 | -48.34% | 199 | 62 | 50.77% |
| NVDA221021C00200000 | 2022-08-08 3:58PM EDT | 2022-10-21 | 7.90 | 7.75 | 7.95 | -5.61 | -41.52% | 1,151 | 4,236 | 49.08% |
| NVDA221118C00200000 | 2022-08-08 3:54PM EDT | 2022-11-18 | 10.83 | 10.00 | 11.80 | -6.03 | -35.77% | 837 | 4,262 | 50.22% |
| NVDA221216C00200000 | 2022-08-08 3:54PM EDT | 2022-12-16 | 13.33 | 12.70 | 14.15 | -6.07 | -31.29% | 827 | 2,441 | 50.68% |
| NVDA230120C00200000 | 2022-08-08 3:51PM EDT | 2023-01-20 | 15.80 | 15.65 | 15.95 | -6.60 | -29.46% | 878 | 12,498 | 50.09% |
| NVDA230217C00200000 | 2022-08-08 3:54PM EDT | 2023-02-17 | 17.85 | 17.00 | 18.70 | -7.98 | -30.89% | 42 | 63 | 50.35% |
| NVDA230317C00200000 | 2022-08-08 3:51PM EDT | 2023-03-17 | 19.90 | 19.55 | 20.25 | -6.85 | -25.61% | 318 | 2,962 | 50.79% |
| NVDA230616C00200000 | 2022-08-08 3:59PM EDT | 2023-06-16 | 26.00 | 25.35 | 25.95 | -7.00 | -21.21% | 66 | 4,702 | 51.53% |
| NVDA230915C00200000 | 2022-08-08 3:30PM EDT | 2023-09-15 | 29.65 | 28.35 | 32.65 | -7.45 | -20.08% | 27 | 505 | 51.86% |
| NVDA240119C00200000 | 2022-08-08 3:53PM EDT | 2024-01-19 | 36.17 | 33.50 | 36.85 | -7.23 | -16.66% | 517 | 6,406 | 50.76% |
| NVDA240621C00200000 | 2022-08-08 3:38PM EDT | 2024-06-21 | 44.98 | 42.00 | 45.95 | -5.27 | -10.49% | 468 | 1,007 | 53.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812P00200000 | 2022-08-08 3:58PM EDT | 2022-08-12 | 22.10 | 21.65 | 23.15 | +10.60 | +92.17% | 220 | 420 | 62.84% |
| NVDA220819P00200000 | 2022-08-08 3:58PM EDT | 2022-08-19 | 22.60 | 20.15 | 22.85 | +9.72 | +75.47% | 464 | 3,750 | 49.76% |
| NVDA220826P00200000 | 2022-08-08 3:45PM EDT | 2022-08-26 | 24.53 | 23.50 | 26.40 | +8.44 | +52.45% | 71 | 5,196 | 60.55% |
| NVDA220902P00200000 | 2022-08-08 3:37PM EDT | 2022-09-02 | 25.45 | 23.60 | 25.85 | +7.83 | +44.44% | 20 | 49 | 50.15% |
| NVDA220909P00200000 | 2022-08-08 1:08PM EDT | 2022-09-09 | 27.60 | 23.15 | 26.25 | +9.75 | +54.62% | 11 | 20 | 53.77% |
| NVDA220916P00200000 | 2022-08-08 3:46PM EDT | 2022-09-16 | 26.65 | 25.65 | 26.05 | +7.83 | +41.60% | 1,277 | 7,666 | 47.79% |
| NVDA220923P00200000 | 2022-08-08 3:50PM EDT | 2022-09-23 | 26.80 | 26.55 | 27.10 | +6.15 | +29.78% | 23 | 3 | 49.07% |
| NVDA221021P00200000 | 2022-08-08 3:59PM EDT | 2022-10-21 | 28.95 | 28.40 | 30.55 | +5.80 | +25.05% | 48 | 1,613 | 50.88% |
| NVDA221118P00200000 | 2022-08-08 1:58PM EDT | 2022-11-18 | 33.32 | 29.65 | 33.20 | +7.52 | +29.15% | 85 | 1,913 | 50.87% |
| NVDA221216P00200000 | 2022-08-08 3:41PM EDT | 2022-12-16 | 33.30 | 32.20 | 34.75 | +5.05 | +17.88% | 10 | 617 | 48.90% |
| NVDA230120P00200000 | 2022-08-08 2:25PM EDT | 2023-01-20 | 37.63 | 34.40 | 36.25 | +7.88 | +26.49% | 68 | 13,623 | 46.66% |
| NVDA230217P00200000 | 2022-08-08 12:54PM EDT | 2023-02-17 | 38.00 | 35.95 | 37.80 | +5.25 | +16.03% | 109 | 6 | 46.22% |
| NVDA230317P00200000 | 2022-08-08 3:43PM EDT | 2023-03-17 | 38.50 | 37.65 | 39.25 | +5.30 | +15.96% | 22 | 3,155 | 45.86% |
| NVDA230616P00200000 | 2022-08-04 1:57PM EDT | 2023-06-16 | 37.10 | 41.75 | 43.15 | 0.00 | - | 63 | 4,239 | 44.60% |
| NVDA230915P00200000 | 2022-08-08 2:31PM EDT | 2023-09-15 | 46.97 | 44.70 | 45.75 | +3.82 | +8.85% | 6 | 181 | 42.75% |
| NVDA240119P00200000 | 2022-08-08 1:12PM EDT | 2024-01-19 | 50.25 | 48.95 | 49.65 | +5.61 | +12.57% | 5 | 8,706 | 41.89% |
| NVDA240621P00200000 | 2022-08-08 2:25PM EDT | 2024-06-21 | 54.75 | 49.85 | 57.30 | +4.65 | +9.28% | 7 | 269 | 44.77% |
© 2022 Yahoo. Todos los derechos reservados.
