Mercados españoles abiertos en 8 hrs 24 min
S&P 500
4.274,04 -31,16 (-0,72%) Nasdaq
12.938,12 -164,43 (-1,25%) NIKKEI 225
29.222,77 +353,87 (+1,23%) Dólar/Euro
1,0185 +0,0015 (+0,14%) Petróleo Brent
92,91 -0,74 (-0,79%) BTC-EUR
22.954,54 -655,13 (-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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819C00230000 | 2022-08-16 9:34AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 2,682 | 50.00% |
| NVDA220826C00230000 | 2022-08-17 3:23PM EDT | 2022-08-26 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 255 | 1,242 | 63.57% |
| NVDA220902C00230000 | 2022-08-17 3:55PM EDT | 2022-09-02 | 0.26 | 0.22 | 0.31 | -0.14 | -35.00% | 271 | 543 | 55.08% |
| NVDA220909C00230000 | 2022-08-17 3:08PM EDT | 2022-09-09 | 0.46 | 0.43 | 0.49 | -0.23 | -33.33% | 30 | 514 | 51.17% |
| NVDA220916C00230000 | 2022-08-17 3:57PM EDT | 2022-09-16 | 0.72 | 0.70 | 0.74 | -0.32 | -30.77% | 632 | 7,345 | 49.56% |
| NVDA220923C00230000 | 2022-08-17 3:56PM EDT | 2022-09-23 | 1.08 | 1.03 | 1.12 | -0.54 | -33.33% | 37 | 81 | 49.19% |
| NVDA220930C00230000 | 2022-08-17 3:43PM EDT | 2022-09-30 | 1.40 | 1.34 | 1.42 | -0.65 | -31.71% | 36 | 56 | 47.94% |
| NVDA221021C00230000 | 2022-08-17 3:05PM EDT | 2022-10-21 | 2.77 | 2.55 | 2.69 | -0.71 | -20.40% | 54 | 1,345 | 47.36% |
| NVDA221118C00230000 | 2022-08-17 3:58PM EDT | 2022-11-18 | 4.65 | 4.35 | 4.70 | -1.16 | -19.97% | 64 | 1,499 | 47.90% |
| NVDA221216C00230000 | 2022-08-17 3:50PM EDT | 2022-12-16 | 6.80 | 6.65 | 6.75 | -1.40 | -17.07% | 192 | 1,054 | 48.41% |
| NVDA230120C00230000 | 2022-08-17 3:43PM EDT | 2023-01-20 | 8.90 | 8.75 | 8.95 | -1.40 | -13.59% | 72 | 5,890 | 48.21% |
| NVDA230217C00230000 | 2022-08-17 3:44PM EDT | 2023-02-17 | 10.80 | 10.55 | 10.75 | -1.35 | -11.11% | 26 | 59 | 48.37% |
| NVDA230317C00230000 | 2022-08-17 1:00PM EDT | 2023-03-17 | 12.26 | 12.55 | 12.85 | -2.24 | -15.45% | 1 | 1,987 | 49.23% |
| NVDA230616C00230000 | 2022-08-17 1:29PM EDT | 2023-06-16 | 17.69 | 17.60 | 18.60 | -3.34 | -15.88% | 34 | 1,393 | 50.33% |
| NVDA230915C00230000 | 2022-08-17 9:33AM EDT | 2023-09-15 | 23.60 | 22.30 | 26.60 | -1.80 | -7.09% | 2 | 164 | 52.01% |
| NVDA240119C00230000 | 2022-08-17 2:47PM EDT | 2024-01-19 | 29.25 | 27.70 | 29.40 | -2.05 | -6.55% | 87 | 3,770 | 50.00% |
| NVDA240621C00230000 | 2022-08-15 11:17AM EDT | 2024-06-21 | 37.00 | 30.90 | 39.20 | 0.00 | - | 1 | 273 | 50.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819P00230000 | 2022-08-15 2:05PM EDT | 2022-08-19 | 41.50 | 45.75 | 47.20 | 0.00 | - | 5 | 7 | 149.90% |
| NVDA220826P00230000 | 2022-08-17 3:17PM EDT | 2022-08-26 | 46.60 | 46.40 | 48.15 | +5.05 | +12.15% | 174 | 213 | 84.28% |
| NVDA220902P00230000 | 2022-08-17 2:05PM EDT | 2022-09-02 | 46.75 | 44.15 | 44.70 | +2.75 | +6.25% | - | 1 | 0.00% |
| NVDA220909P00230000 | 2022-08-16 10:45AM EDT | 2022-09-09 | 43.20 | 44.15 | 44.75 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA220916P00230000 | 2022-08-17 3:11PM EDT | 2022-09-16 | 46.35 | 46.75 | 48.00 | +5.55 | +13.60% | 61 | 2,872 | 57.03% |
| NVDA220930P00230000 | 2022-08-17 10:25AM EDT | 2022-09-30 | 47.70 | 45.25 | 46.45 | +6.41 | +15.52% | 2 | 1 | 0.00% |
| NVDA221021P00230000 | 2022-08-17 10:26AM EDT | 2022-10-21 | 49.00 | 47.70 | 48.60 | +5.10 | +11.62% | 1 | 643 | 43.12% |
| NVDA221118P00230000 | 2022-08-17 11:51AM EDT | 2022-11-18 | 51.00 | 49.30 | 50.15 | -1.49 | -2.84% | 1 | 633 | 43.22% |
| NVDA221216P00230000 | 2022-08-17 11:26AM EDT | 2022-12-16 | 51.98 | 51.35 | 52.20 | +3.68 | +7.62% | 1 | 279 | 44.79% |
| NVDA230120P00230000 | 2022-08-17 11:32AM EDT | 2023-01-20 | 53.50 | 52.85 | 53.60 | +2.41 | +4.72% | 33 | 6,110 | 43.22% |
| NVDA230217P00230000 | 2022-08-17 2:47PM EDT | 2023-02-17 | 53.15 | 53.30 | 55.50 | -4.15 | -7.24% | 5 | 35 | 44.21% |
| NVDA230317P00230000 | 2022-08-12 11:03AM EDT | 2023-03-17 | 54.60 | 55.35 | 56.15 | 0.00 | - | 1 | 1,212 | 42.55% |
| NVDA230616P00230000 | 2022-08-11 10:18AM EDT | 2023-06-16 | 57.60 | 58.95 | 59.95 | 0.00 | - | 1 | 1,202 | 41.97% |
| NVDA230915P00230000 | 2022-08-17 1:15PM EDT | 2023-09-15 | 62.55 | 61.65 | 63.05 | +4.20 | +7.20% | 11 | 224 | 41.17% |
| NVDA240119P00230000 | 2022-08-11 1:46PM EDT | 2024-01-19 | 67.05 | 64.30 | 65.80 | 0.00 | - | 13 | 3,126 | 39.13% |
| NVDA240621P00230000 | 2022-08-16 1:41PM EDT | 2024-06-21 | 66.36 | 64.85 | 73.25 | 0.00 | - | 1 | 50 | 42.00% |
© 2022 Yahoo. Todos los derechos reservados.
