Mercados españoles cerrados en 8 mins
IBEX 35
8.395,70 +15,70 (+0,19%) Euro Stoxx 50
3.775,60 +18,55 (+0,49%) Dólar/Euro
1,0260 -0,0066 (-0,64%) Petróleo Brent
98,07 -1,53 (-1,54%) Oro
1.810,50 +3,30 (+0,18%) BTC-EUR
23.285,29 -713,09 (-2,97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:22AM EDT. Mercado abierto.
Precio de ejercicio:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819C00265000 | 2022-08-12 10:26AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 516 | 75.00% |
| NVDA220916C00265000 | 2022-08-12 10:41AM EDT | 2022-09-16 | 0.14 | 0.15 | 0.16 | 0.00 | - | 2 | 1,220 | 51.07% |
| NVDA221021C00265000 | 2022-08-12 10:22AM EDT | 2022-10-21 | 0.75 | 0.68 | 0.71 | +0.14 | +22.95% | 2 | 406 | 46.24% |
| NVDA221118C00265000 | 2022-08-12 10:03AM EDT | 2022-11-18 | 1.52 | 1.51 | 1.59 | 0.00 | - | 10 | 1,235 | 46.25% |
| NVDA221216C00265000 | 2022-08-12 10:02AM EDT | 2022-12-16 | 2.66 | 2.70 | 2.77 | +0.08 | +3.10% | 10 | 203 | 46.84% |
| NVDA230120C00265000 | 2022-08-12 10:58AM EDT | 2023-01-20 | 4.00 | 3.95 | 4.10 | +0.49 | +13.96% | 16 | 1,377 | 46.33% |
| NVDA230217C00265000 | 2022-08-11 1:51PM EDT | 2023-02-17 | 5.05 | 5.05 | 5.30 | +0.05 | +1.00% | 7 | 55 | 46.34% |
| NVDA230317C00265000 | 2022-08-10 1:34PM EDT | 2023-03-17 | 5.60 | 6.50 | 6.85 | 0.00 | - | 14 | 280 | 47.17% |
| NVDA230616C00265000 | 2022-08-11 10:59AM EDT | 2023-06-16 | 11.40 | 10.85 | 11.85 | 0.00 | - | 57 | 912 | 48.91% |
| NVDA230915C00265000 | 2022-08-11 11:57AM EDT | 2023-09-15 | 14.55 | 15.05 | 15.70 | 0.00 | - | 2 | 157 | 48.66% |
| NVDA240119C00265000 | 2022-08-12 9:35AM EDT | 2024-01-19 | 19.15 | 20.45 | 21.30 | +3.15 | +19.69% | 34 | 652 | 49.22% |
| NVDA240621C00265000 | 2022-08-10 1:44PM EDT | 2024-06-21 | 25.64 | 25.25 | 30.60 | 0.00 | - | 4 | 79 | 50.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819P00265000 | 2022-08-10 3:31PM EDT | 2022-08-19 | 83.90 | 78.85 | 81.40 | 0.00 | - | 55 | 53 | 111.13% |
| NVDA220916P00265000 | 2022-08-10 1:51PM EDT | 2022-09-16 | 85.82 | 78.70 | 82.05 | 0.00 | - | 432 | 193 | 59.67% |
| NVDA221021P00265000 | 2022-08-10 2:47PM EDT | 2022-10-21 | 84.54 | 78.70 | 82.60 | 0.00 | - | 5 | 6 | 62.01% |
| NVDA221118P00265000 | 2022-08-05 2:18PM EDT | 2022-11-18 | 76.80 | 78.80 | 82.40 | 0.00 | - | 1 | 40 | 51.47% |
| NVDA221216P00265000 | 2022-08-11 11:19AM EDT | 2022-12-16 | 84.00 | 80.10 | 81.95 | 0.00 | - | 1 | 80 | 43.21% |
| NVDA230120P00265000 | 2022-08-11 3:37PM EDT | 2023-01-20 | 86.90 | 81.90 | 82.50 | 0.00 | - | 4 | 970 | 40.67% |
| NVDA230217P00265000 | 2022-08-11 3:33PM EDT | 2023-02-17 | 87.75 | 82.70 | 84.00 | 0.00 | - | 2 | 12 | 42.69% |
| NVDA230317P00265000 | 2022-08-11 3:02PM EDT | 2023-03-17 | 87.72 | 82.55 | 84.10 | 0.00 | - | 17 | 302 | 40.16% |
| NVDA230616P00265000 | 2022-08-10 2:31PM EDT | 2023-06-16 | 89.95 | 85.90 | 87.35 | 0.00 | - | 1 | 216 | 40.78% |
| NVDA230915P00265000 | 2022-08-05 11:02AM EDT | 2023-09-15 | 85.65 | 87.95 | 89.30 | 0.00 | - | 4 | 28 | 39.12% |
| NVDA240119P00265000 | 2022-08-12 10:56AM EDT | 2024-01-19 | 91.59 | 90.70 | 92.80 | +0.09 | +0.10% | 15 | 1,181 | 38.86% |
| NVDA240621P00265000 | 2022-07-21 1:30PM EDT | 2024-06-21 | 98.91 | 93.30 | 100.25 | 0.00 | - | 2 | 23 | 42.31% |
© 2022 Yahoo. Todos los derechos reservados.
