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
23.389,44 +358,62 (+1,56%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220812C00310000 | 2022-08-08 10:08AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 105 | 20 | 143.75% |
| NVDA220819C00310000 | 2022-08-02 2:55PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 755 | 93.75% |
| NVDA220826C00310000 | 2022-08-08 12:30PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 118 | 73.44% |
| NVDA220902C00310000 | 2022-08-08 12:30PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 10 | 43 | 74.22% |
| NVDA220909C00310000 | 2022-08-03 1:19PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 11 | 66.80% |
| NVDA220916C00310000 | 2022-08-03 10:11AM EDT | 2022-09-16 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 1,471 | 61.33% |
| NVDA220923C00310000 | 2022-08-05 9:30AM EDT | 2022-09-23 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 62.31% |
| NVDA221021C00310000 | 2022-08-08 3:45PM EDT | 2022-10-21 | 0.13 | 0.05 | 0.22 | -0.18 | -58.06% | 8 | 255 | 50.49% |
| NVDA221118C00310000 | 2022-08-04 9:35AM EDT | 2022-11-18 | 0.75 | 0.24 | 0.42 | 0.00 | - | 1 | 61 | 50.15% |
| NVDA221216C00310000 | 2022-08-08 11:54AM EDT | 2022-12-16 | 0.56 | 0.62 | 0.76 | -0.63 | -52.94% | 12 | 334 | 48.85% |
| NVDA230120C00310000 | 2022-08-08 3:37PM EDT | 2023-01-20 | 1.10 | 1.02 | 1.24 | -0.83 | -43.01% | 394 | 3,393 | 47.38% |
| NVDA230217C00310000 | 2022-08-08 11:07AM EDT | 2023-02-17 | 1.53 | 1.50 | 1.70 | -1.17 | -43.33% | 148 | 227 | 46.64% |
| NVDA230317C00310000 | 2022-08-08 12:02PM EDT | 2023-03-17 | 2.10 | 2.23 | 2.48 | -1.58 | -42.93% | 7 | 781 | 47.30% |
| NVDA230616C00310000 | 2022-08-05 10:18AM EDT | 2023-06-16 | 7.20 | 4.65 | 5.15 | 0.00 | - | 82 | 2,068 | 47.86% |
| NVDA230915C00310000 | 2022-08-08 12:03PM EDT | 2023-09-15 | 6.96 | 4.85 | 9.35 | -2.54 | -26.74% | 1 | 337 | 50.54% |
| NVDA240119C00310000 | 2022-08-08 2:21PM EDT | 2024-01-19 | 11.20 | 10.60 | 12.85 | -3.30 | -22.76% | 18 | 2,256 | 49.37% |
| NVDA240621C00310000 | 2022-08-08 3:33PM EDT | 2024-06-21 | 15.65 | 14.80 | 18.70 | -0.35 | -2.19% | 24 | 57 | 50.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220819P00310000 | 2022-06-15 9:42AM EDT | 2022-08-19 | 146.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220916P00310000 | 2022-08-03 3:18PM EDT | 2022-09-16 | 122.16 | 130.15 | 133.85 | 0.00 | - | 5 | 17 | 103.74% |
| NVDA221021P00310000 | 2022-06-14 3:39PM EDT | 2022-10-21 | 150.89 | 154.00 | 158.65 | 0.00 | - | 1 | 0 | 171.04% |
| NVDA221118P00310000 | 2022-06-23 11:03AM EDT | 2022-11-18 | 147.05 | 134.80 | 139.20 | 0.00 | - | 1 | 0 | 82.47% |
| NVDA221216P00310000 | 2022-07-26 10:16AM EDT | 2022-12-16 | 142.04 | 130.05 | 133.90 | 0.00 | - | 2 | 0 | 57.70% |
| NVDA230120P00310000 | 2022-07-28 2:05PM EDT | 2023-01-20 | 131.15 | 130.15 | 133.75 | 0.00 | - | 7 | 66 | 50.39% |
| NVDA230317P00310000 | 2022-07-28 10:33AM EDT | 2023-03-17 | 135.56 | 130.75 | 133.45 | 0.00 | - | 20 | 20 | 41.93% |
| NVDA230616P00310000 | 2022-07-14 12:34PM EDT | 2023-06-16 | 159.52 | 131.15 | 133.80 | 0.00 | - | 4 | 129 | 36.96% |
| NVDA230915P00310000 | 2022-07-15 2:05PM EDT | 2023-09-15 | 154.13 | 132.35 | 136.00 | 0.00 | - | 5 | 17 | 39.27% |
| NVDA240119P00310000 | 2022-07-27 10:12AM EDT | 2024-01-19 | 139.89 | 132.20 | 138.60 | 0.00 | - | 10 | 1,113 | 39.47% |
| NVDA240621P00310000 | 2022-07-18 11:59AM EDT | 2024-06-21 | 145.75 | 133.70 | 141.20 | 0.00 | - | 1 | 0 | 38.62% |
© 2022 Yahoo. Todos los derechos reservados.
