Mercados españoles cerrados
S&P 500
4.140,06 -5,13 (-0,12%) Nasdaq
12.644,46 -13,10 (-0,10%) NIKKEI 225
28.249,24 +73,37 (+0,26%) Dólar/Euro
1,0195 +0,0007 (+0,07%) Petróleo Brent
96,31 -0,34 (-0,35%) BTC-EUR
23.389,43 +361,24 (+1,57%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812C00280000 | 2022-08-04 9:39AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 227 | 118.75% |
| NVDA220819C00280000 | 2022-08-04 2:26PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,440 | 78.13% |
| NVDA220826C00280000 | 2022-08-08 12:08PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 115 | 284 | 64.84% |
| NVDA220902C00280000 | 2022-08-08 11:59AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.09 | -0.07 | -70.00% | 7 | 19 | 63.67% |
| NVDA220909C00280000 | 2022-08-08 12:49PM EDT | 2022-09-09 | 0.02 | 0.00 | 0.12 | -0.17 | -89.47% | 5 | 33 | 58.40% |
| NVDA220916C00280000 | 2022-08-08 3:58PM EDT | 2022-09-16 | 0.06 | 0.06 | 0.14 | -0.13 | -68.42% | 98 | 2,762 | 56.15% |
| NVDA220923C00280000 | 2022-08-08 9:30AM EDT | 2022-09-23 | 0.10 | 0.06 | 0.14 | -0.20 | -66.67% | 5 | 1 | 51.76% |
| NVDA221021C00280000 | 2022-08-08 3:39PM EDT | 2022-10-21 | 0.33 | 0.25 | 0.42 | -0.43 | -56.58% | 285 | 1,055 | 49.85% |
| NVDA221118C00280000 | 2022-08-08 2:47PM EDT | 2022-11-18 | 0.67 | 0.75 | 0.92 | -0.93 | -58.13% | 41 | 582 | 48.68% |
| NVDA221216C00280000 | 2022-08-08 3:17PM EDT | 2022-12-16 | 1.27 | 1.42 | 1.56 | -1.52 | -54.48% | 32 | 437 | 47.97% |
| NVDA230120C00280000 | 2022-08-08 3:45PM EDT | 2023-01-20 | 2.25 | 2.12 | 2.43 | -1.62 | -41.86% | 190 | 9,286 | 47.12% |
| NVDA230217C00280000 | 2022-08-08 3:48PM EDT | 2023-02-17 | 3.10 | 3.00 | 3.35 | -2.40 | -43.64% | 1 | 11 | 47.25% |
| NVDA230317C00280000 | 2022-08-05 11:32AM EDT | 2023-03-17 | 4.80 | 3.95 | 4.45 | -1.38 | -22.33% | 1 | 1,227 | 47.76% |
| NVDA230616C00280000 | 2022-08-08 3:54PM EDT | 2023-06-16 | 7.50 | 5.45 | 7.95 | -2.40 | -24.24% | 30 | 1,370 | 48.24% |
| NVDA230915C00280000 | 2022-08-08 2:51PM EDT | 2023-09-15 | 10.00 | 9.75 | 12.55 | -4.90 | -32.89% | 208 | 132 | 50.27% |
| NVDA240119C00280000 | 2022-08-08 2:59PM EDT | 2024-01-19 | 14.30 | 14.80 | 17.20 | -5.82 | -28.93% | 320 | 2,497 | 50.11% |
| NVDA240621C00280000 | 2022-08-08 1:44PM EDT | 2024-06-21 | 19.30 | 20.50 | 25.10 | -7.55 | -28.12% | 25 | 90 | 50.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819P00280000 | 2022-08-04 11:57AM EDT | 2022-08-19 | 89.60 | 100.00 | 104.00 | 0.00 | - | 2 | 2 | 166.11% |
| NVDA220916P00280000 | 2022-08-03 3:46PM EDT | 2022-09-16 | 90.90 | 100.00 | 103.90 | 0.00 | - | 1,300 | 536 | 89.93% |
| NVDA221021P00280000 | 2022-07-08 1:45PM EDT | 2022-10-21 | 122.40 | 88.15 | 92.40 | 0.00 | - | 8 | 1 | 0.00% |
| NVDA221118P00280000 | 2022-07-01 12:01PM EDT | 2022-11-18 | 134.70 | 96.30 | 101.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221216P00280000 | 2022-08-01 11:14AM EDT | 2022-12-16 | 93.75 | 100.20 | 104.25 | 0.00 | - | 2 | 3 | 51.75% |
| NVDA230120P00280000 | 2022-08-08 3:52PM EDT | 2023-01-20 | 102.95 | 100.75 | 104.20 | +11.05 | +12.02% | 635 | 7,564 | 45.74% |
| NVDA230217P00280000 | 2022-08-01 11:13AM EDT | 2023-02-17 | 94.95 | 101.30 | 104.40 | 0.00 | - | - | 1 | 43.21% |
| NVDA230317P00280000 | 2022-08-04 10:43AM EDT | 2023-03-17 | 94.58 | 102.50 | 104.05 | 0.00 | - | 9 | 529 | 38.92% |
| NVDA230616P00280000 | 2022-08-08 3:52PM EDT | 2023-06-16 | 105.12 | 103.55 | 105.85 | +11.05 | +11.75% | 2 | 182 | 38.50% |
| NVDA230915P00280000 | 2022-07-22 1:25PM EDT | 2023-09-15 | 112.25 | 103.90 | 109.50 | 0.00 | - | 2 | 17 | 41.56% |
| NVDA240119P00280000 | 2022-08-05 9:36AM EDT | 2024-01-19 | 101.70 | 104.45 | 112.45 | 0.00 | - | 10 | 997 | 40.85% |
| NVDA240621P00280000 | 2022-08-08 2:09PM EDT | 2024-06-21 | 114.05 | 107.55 | 115.60 | +2.05 | +1.83% | 1 | 20 | 39.88% |
© 2022 Yahoo. Todos los derechos reservados.
