Mercados españoles abiertos en 8 hrs 50 min
S&P 500
4.274,04 -31,16 (-0,72%) Nasdaq
12.938,12 -164,43 (-1,25%) NIKKEI 225
29.222,77 +353,86 (+1,23%) Dólar/Euro
1,0179 +0,0008 (+0,08%) Petróleo Brent
92,91 -0,74 (-0,79%) BTC-EUR
22.898,17 -768,59 (-3,25%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819C00235000 | 2022-08-15 2:52PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 2,087 | 50.00% |
| NVDA220826C00235000 | 2022-08-17 3:45PM EDT | 2022-08-26 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 122 | 890 | 65.43% |
| NVDA220902C00235000 | 2022-08-17 12:32PM EDT | 2022-09-02 | 0.18 | 0.15 | 0.24 | -0.09 | -33.33% | 14 | 532 | 56.49% |
| NVDA220909C00235000 | 2022-08-17 2:10PM EDT | 2022-09-09 | 0.33 | 0.28 | 0.37 | -0.14 | -29.79% | 90 | 404 | 51.66% |
| NVDA220916C00235000 | 2022-08-17 2:47PM EDT | 2022-09-16 | 0.54 | 0.53 | 0.57 | -0.21 | -28.00% | 247 | 2,392 | 50.05% |
| NVDA220923C00235000 | 2022-08-17 1:50PM EDT | 2022-09-23 | 0.79 | 0.77 | 0.82 | -0.46 | -36.80% | 6 | 91 | 49.05% |
| NVDA220930C00235000 | 2022-08-17 2:03PM EDT | 2022-09-30 | 1.10 | 1.00 | 1.16 | -0.40 | -26.67% | 16 | 76 | 48.72% |
| NVDA221021C00235000 | 2022-08-17 3:59PM EDT | 2022-10-21 | 2.10 | 2.02 | 2.23 | -0.84 | -28.57% | 60 | 750 | 47.62% |
| NVDA221118C00235000 | 2022-08-17 1:59PM EDT | 2022-11-18 | 3.85 | 3.80 | 3.95 | -1.47 | -27.63% | 15 | 630 | 47.61% |
| NVDA221216C00235000 | 2022-08-17 3:10PM EDT | 2022-12-16 | 5.90 | 5.75 | 5.90 | -1.03 | -14.86% | 48 | 738 | 48.27% |
| NVDA230120C00235000 | 2022-08-17 2:02PM EDT | 2023-01-20 | 8.00 | 7.75 | 7.90 | -1.85 | -18.78% | 52 | 4,558 | 47.85% |
| NVDA230217C00235000 | 2022-08-17 3:22PM EDT | 2023-02-17 | 9.65 | 9.30 | 9.85 | -1.33 | -12.11% | 28 | 7 | 48.53% |
| NVDA230317C00235000 | 2022-08-16 12:22PM EDT | 2023-03-17 | 13.30 | 11.40 | 11.75 | 0.00 | - | 25 | 450 | 49.10% |
| NVDA230616C00235000 | 2022-08-17 3:22PM EDT | 2023-06-16 | 16.90 | 16.35 | 17.25 | -1.85 | -9.87% | 206 | 424 | 50.00% |
| NVDA230915C00235000 | 2022-08-17 3:11PM EDT | 2023-09-15 | 21.60 | 20.90 | 21.75 | -1.05 | -4.64% | 10 | 446 | 49.99% |
| NVDA240119C00235000 | 2022-08-17 2:47PM EDT | 2024-01-19 | 27.85 | 26.70 | 27.90 | -1.90 | -6.39% | 223 | 895 | 50.65% |
| NVDA240621C00235000 | 2022-08-17 2:15PM EDT | 2024-06-21 | 34.50 | 30.30 | 38.05 | +0.30 | +0.88% | 4 | 36 | 50.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819P00235000 | 2022-08-17 2:58PM EDT | 2022-08-19 | 50.60 | 50.10 | 52.80 | +3.30 | +6.98% | 105 | 122 | 188.28% |
| NVDA220826P00235000 | 2022-08-17 3:38PM EDT | 2022-08-26 | 51.30 | 51.15 | 53.25 | +4.75 | +10.20% | 96 | 33 | 88.13% |
| NVDA220902P00235000 | 2022-08-17 2:16PM EDT | 2022-09-02 | 49.90 | 50.95 | 52.30 | -3.35 | -6.29% | 17 | 1 | 69.87% |
| NVDA220909P00235000 | 2022-08-16 3:03PM EDT | 2022-09-09 | 47.10 | 49.25 | 49.80 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA220916P00235000 | 2022-08-17 1:02PM EDT | 2022-09-16 | 52.70 | 51.70 | 52.50 | +4.70 | +9.79% | 16 | 2,776 | 54.74% |
| NVDA220930P00235000 | 2022-08-17 2:39PM EDT | 2022-09-30 | 50.25 | 51.80 | 53.35 | +0.25 | +0.50% | 10 | 1 | 53.59% |
| NVDA221021P00235000 | 2022-08-15 2:38PM EDT | 2022-10-21 | 48.55 | 52.25 | 53.70 | 0.00 | - | 1 | 387 | 46.55% |
| NVDA221118P00235000 | 2022-08-12 11:38AM EDT | 2022-11-18 | 53.00 | 52.40 | 54.40 | 0.00 | - | 10 | 464 | 42.46% |
| NVDA221216P00235000 | 2022-08-15 9:51AM EDT | 2022-12-16 | 51.69 | 55.20 | 55.75 | 0.00 | - | 1 | 197 | 42.35% |
| NVDA230120P00235000 | 2022-08-17 1:01PM EDT | 2023-01-20 | 57.70 | 56.85 | 57.85 | +6.10 | +11.82% | 50 | 2,308 | 43.40% |
| NVDA230217P00235000 | 2022-08-16 12:41PM EDT | 2023-02-17 | 54.15 | 57.50 | 58.75 | 0.00 | - | 12 | 70 | 42.20% |
| NVDA230317P00235000 | 2022-08-12 10:11AM EDT | 2023-03-17 | 59.80 | 59.35 | 60.15 | 0.00 | - | 2 | 317 | 42.41% |
| NVDA230616P00235000 | 2022-08-15 3:54PM EDT | 2023-06-16 | 58.35 | 62.55 | 63.95 | 0.00 | - | 15 | 273 | 42.04% |
| NVDA230915P00235000 | 2022-08-15 3:33PM EDT | 2023-09-15 | 61.95 | 62.10 | 66.40 | 0.00 | - | 2 | 43 | 40.40% |
| NVDA240119P00235000 | 2022-08-08 11:46AM EDT | 2024-01-19 | 76.00 | 68.95 | 69.55 | 0.00 | - | 1 | 1,019 | 39.01% |
| NVDA240621P00235000 | 2022-07-15 10:28AM EDT | 2024-06-21 | 89.54 | 67.45 | 75.75 | 0.00 | - | 1 | 21 | 40.69% |
© 2022 Yahoo. Todos los derechos reservados.
