Mercados españoles abiertos en 5 hrs 2 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.782,14 -449,13 (-1,35%) Dólar/Euro
1,0840 +0,0004 (+0,03%) Petróleo Brent
78,12 +0,09 (+0,12%) Bitcoin EUR
38.473,07 +937,05 (+2,50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116C00005000 | 2023-12-01 1:17PM EST | 5.00 | 465.86 | 447.55 | 455.35 | 0.00 | - | 12 | 30 | 187.30% |
| NVDA260116C00010000 | 2023-11-24 12:23PM EST | 10.00 | 471.50 | 442.70 | 450.70 | 0.00 | - | 1 | 20 | 151.37% |
| NVDA260116C00020000 | 2023-12-04 10:07AM EST | 20.00 | 440.55 | 433.90 | 441.70 | -24.07 | -5.18% | 2 | 15 | 130.25% |
| NVDA260116C00030000 | 2023-10-31 1:18PM EST | 30.00 | 380.18 | 432.00 | 448.00 | 0.00 | - | 1 | 2 | 185.80% |
| NVDA260116C00040000 | 2023-11-22 10:05AM EST | 40.00 | 447.84 | 415.70 | 423.50 | 0.00 | - | 1 | 1 | 108.13% |
| NVDA260116C00050000 | 2023-12-04 11:33AM EST | 50.00 | 405.75 | 406.90 | 414.90 | -29.56 | -6.79% | 1 | 22 | 103.08% |
| NVDA260116C00055000 | 2023-10-31 8:58AM EST | 55.00 | 349.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA260116C00060000 | 2023-11-02 12:26PM EST | 60.00 | 381.76 | 410.15 | 418.15 | 0.00 | - | 9 | 49 | 135.60% |
| NVDA260116C00070000 | 2023-11-09 9:31AM EST | 70.00 | 413.99 | 389.35 | 396.45 | 0.00 | - | 1 | 8 | 92.82% |
| NVDA260116C00080000 | 2023-10-26 12:45PM EST | 80.00 | 334.65 | 403.55 | 412.15 | 0.00 | - | 2 | 0 | 143.01% |
| NVDA260116C00090000 | 2023-12-04 11:44AM EST | 90.00 | 372.37 | 371.75 | 379.35 | -27.38 | -6.85% | 1 | 5 | 86.53% |
| NVDA260116C00100000 | 2023-12-01 10:00AM EST | 100.00 | 377.15 | 362.95 | 370.45 | 0.00 | - | 10 | 21 | 83.33% |
| NVDA260116C00120000 | 2023-10-20 2:16PM EST | 120.00 | 312.50 | 385.10 | 392.80 | 0.00 | - | 1 | 7 | 137.23% |
| NVDA260116C00130000 | 2023-12-04 10:46AM EST | 130.00 | 338.50 | 336.30 | 344.45 | -34.85 | -9.33% | 3 | 22 | 75.35% |
| NVDA260116C00140000 | 2023-12-04 10:46AM EST | 140.00 | 328.47 | 327.90 | 335.20 | -25.52 | -7.21% | 1 | 26 | 72.91% |
| NVDA260116C00150000 | 2023-11-30 1:08PM EST | 150.00 | 335.21 | 319.25 | 327.25 | 0.00 | - | 1 | 8 | 71.29% |
| NVDA260116C00160000 | 2023-12-04 10:13AM EST | 160.00 | 316.12 | 311.25 | 319.05 | -10.70 | -3.27% | 1 | 24 | 69.92% |
| NVDA260116C00170000 | 2023-12-04 10:13AM EST | 170.00 | 300.00 | 302.75 | 310.65 | -35.96 | -10.70% | 22 | 34 | 68.12% |
| NVDA260116C00180000 | 2023-11-28 3:16PM EST | 180.00 | 294.90 | 294.65 | 303.20 | -25.76 | -8.03% | 1 | 28 | 67.09% |
| NVDA260116C00190000 | 2023-11-28 3:03PM EST | 190.00 | 284.03 | 287.40 | 294.35 | -28.71 | -9.18% | 20 | 31 | 65.73% |
| NVDA260116C00200000 | 2023-12-04 3:30PM EST | 200.00 | 281.34 | 279.00 | 286.75 | -13.21 | -4.48% | 1 | 79 | 64.41% |
| NVDA260116C00210000 | 2023-12-04 3:30PM EST | 210.00 | 273.55 | 273.10 | 277.95 | -26.13 | -8.72% | 1 | 23 | 63.65% |
| NVDA260116C00220000 | 2023-12-04 12:45PM EST | 220.00 | 268.45 | 265.60 | 269.75 | -9.70 | -3.49% | 2 | 18 | 62.41% |
| NVDA260116C00230000 | 2023-12-04 10:26AM EST | 230.00 | 258.12 | 258.10 | 262.35 | -29.31 | -10.20% | 1 | 21 | 61.47% |
| NVDA260116C00240000 | 2023-12-04 12:15PM EST | 240.00 | 252.90 | 250.70 | 254.45 | -22.70 | -8.24% | 3 | 54 | 60.35% |
| NVDA260116C00250000 | 2023-12-04 3:01PM EST | 250.00 | 242.50 | 243.40 | 246.35 | -14.50 | -5.64% | 2 | 56 | 59.17% |
| NVDA260116C00260000 | 2023-12-04 12:54PM EST | 260.00 | 238.92 | 236.25 | 241.05 | -22.08 | -8.46% | 4 | 17 | 58.99% |
| NVDA260116C00270000 | 2023-11-30 10:02AM EST | 270.00 | 231.93 | 229.45 | 232.20 | -18.07 | -7.23% | 2 | 44 | 57.67% |
| NVDA260116C00280000 | 2023-12-04 3:59PM EST | 280.00 | 224.10 | 223.10 | 226.20 | -11.10 | -4.72% | 1 | 45 | 57.38% |
| NVDA260116C00290000 | 2023-11-28 9:52AM EST | 290.00 | 240.55 | 216.00 | 219.40 | 0.00 | - | 2 | 26 | 56.55% |
| NVDA260116C00300000 | 2023-11-30 11:37AM EST | 300.00 | 212.60 | 209.55 | 213.05 | -10.60 | -4.75% | 3 | 92 | 56.01% |
| NVDA260116C00310000 | 2023-11-28 2:45PM EST | 310.00 | 224.83 | 203.20 | 206.80 | 0.00 | - | 1 | 9 | 55.47% |
| NVDA260116C00315000 | 2023-11-27 9:45AM EST | 315.00 | 226.75 | 199.80 | 202.45 | 0.00 | - | 2 | 10 | 54.78% |
| NVDA260116C00320000 | 2023-11-27 9:45AM EST | 320.00 | 223.40 | 196.70 | 199.30 | 0.00 | - | 2 | 22 | 54.50% |
| NVDA260116C00325000 | 2023-11-30 3:59PM EST | 325.00 | 206.95 | 193.90 | 197.30 | 0.00 | - | 1 | 77 | 54.60% |
| NVDA260116C00330000 | 2023-11-28 9:30AM EST | 330.00 | 217.96 | 190.90 | 195.15 | 0.00 | - | 1 | 33 | 54.58% |
| NVDA260116C00335000 | 2023-11-24 10:19AM EST | 335.00 | 214.80 | 187.95 | 190.30 | 0.00 | - | 9 | 13 | 53.85% |
| NVDA260116C00340000 | 2023-11-28 9:53AM EST | 340.00 | 208.40 | 184.95 | 187.95 | 0.00 | - | 2 | 44 | 53.75% |
| NVDA260116C00345000 | 2023-11-24 9:42AM EST | 345.00 | 212.89 | 182.85 | 185.60 | 0.00 | - | 1 | 10 | 53.86% |
| NVDA260116C00350000 | 2023-12-04 10:34AM EST | 350.00 | 177.84 | 178.30 | 182.85 | -13.12 | -6.87% | 6 | 152 | 53.25% |
| NVDA260116C00355000 | 2023-11-30 3:27PM EST | 355.00 | 185.00 | 175.60 | 180.30 | 0.00 | - | 10 | 14 | 53.13% |
| NVDA260116C00360000 | 2023-12-01 12:16PM EST | 360.00 | 187.16 | 174.40 | 176.10 | 0.00 | - | 4 | 48 | 52.96% |
| NVDA260116C00365000 | 2023-11-27 1:26PM EST | 365.00 | 197.80 | 170.75 | 173.35 | 0.00 | - | 1 | 10 | 52.55% |
| NVDA260116C00370000 | 2023-12-04 11:44AM EST | 370.00 | 166.95 | 168.20 | 171.85 | -23.84 | -12.50% | 1 | 39 | 52.67% |
| NVDA260116C00375000 | 2023-11-22 2:52PM EST | 375.00 | 165.06 | 166.20 | 168.85 | -32.14 | -16.30% | 5 | 25 | 52.56% |
| NVDA260116C00380000 | 2023-12-04 2:51PM EST | 380.00 | 162.87 | 162.70 | 166.35 | -11.09 | -6.38% | 15 | 97 | 52.21% |
| NVDA260116C00385000 | 2023-11-29 10:28AM EST | 385.00 | 184.55 | 161.10 | 163.50 | 0.00 | - | 2 | 36 | 52.19% |
| NVDA260116C00390000 | 2023-12-01 2:05PM EST | 390.00 | 159.37 | 158.50 | 161.00 | -9.43 | -5.59% | 1 | 93 | 52.02% |
| NVDA260116C00395000 | 2023-12-04 12:18PM EST | 395.00 | 157.07 | 156.00 | 158.40 | -12.93 | -7.61% | 1 | 46 | 51.84% |
| NVDA260116C00400000 | 2023-12-04 1:58PM EST | 400.00 | 153.37 | 153.55 | 155.95 | -9.63 | -5.91% | 83 | 548 | 51.69% |
| NVDA260116C00405000 | 2023-12-04 3:09PM EST | 405.00 | 149.81 | 151.20 | 152.45 | -12.19 | -7.52% | 32 | 109 | 51.32% |
| NVDA260116C00410000 | 2023-12-01 11:12AM EST | 410.00 | 147.80 | 148.85 | 150.00 | -11.32 | -7.11% | 24 | 238 | 51.17% |
| NVDA260116C00415000 | 2023-11-30 11:59AM EST | 415.00 | 155.50 | 146.40 | 147.60 | 0.00 | - | 1 | 144 | 51.00% |
| NVDA260116C00420000 | 2023-12-04 1:14PM EST | 420.00 | 144.50 | 144.10 | 145.25 | -10.35 | -6.68% | 32 | 450 | 50.86% |
| NVDA260116C00425000 | 2023-11-27 9:39AM EST | 425.00 | 145.00 | 141.75 | 143.00 | -19.30 | -11.75% | 1 | 249 | 50.72% |
| NVDA260116C00430000 | 2023-12-04 12:52PM EST | 430.00 | 137.95 | 139.50 | 140.70 | -12.60 | -8.37% | 32 | 251 | 50.58% |
| NVDA260116C00435000 | 2023-12-04 10:20AM EST | 435.00 | 136.74 | 137.30 | 138.45 | -9.46 | -6.47% | 36 | 266 | 50.45% |
| NVDA260116C00440000 | 2023-12-04 3:03PM EST | 440.00 | 133.65 | 135.35 | 136.25 | -10.53 | -7.30% | 33 | 174 | 50.37% |
| NVDA260116C00445000 | 2023-12-04 11:57AM EST | 445.00 | 132.61 | 133.20 | 134.15 | -8.57 | -6.07% | 6 | 145 | 50.26% |
| NVDA260116C00450000 | 2023-12-04 3:09PM EST | 450.00 | 129.55 | 131.05 | 132.10 | -10.10 | -7.23% | 61 | 921 | 50.15% |
| NVDA260116C00455000 | 2023-12-04 3:59PM EST | 455.00 | 129.55 | 128.90 | 129.65 | -9.07 | -6.54% | 35 | 277 | 50.10% |
| NVDA260116C00460000 | 2023-12-04 1:21PM EST | 460.00 | 125.40 | 126.70 | 127.60 | -9.12 | -6.78% | 21 | 359 | 49.99% |
| NVDA260116C00465000 | 2023-12-04 2:52PM EST | 465.00 | 123.85 | 124.80 | 125.55 | -8.98 | -6.76% | 13 | 85 | 49.87% |
| NVDA260116C00470000 | 2023-12-04 9:30AM EST | 470.00 | 121.45 | 122.80 | 123.50 | -12.25 | -9.16% | 2 | 130 | 49.74% |
| NVDA260116C00475000 | 2023-12-04 2:10PM EST | 475.00 | 119.40 | 120.80 | 121.50 | -8.60 | -6.72% | 36 | 91 | 49.62% |
| NVDA260116C00480000 | 2023-12-04 10:58AM EST | 480.00 | 116.50 | 118.80 | 119.55 | -9.70 | -7.69% | 29 | 980 | 49.51% |
| NVDA260116C00485000 | 2023-12-04 9:32AM EST | 485.00 | 115.27 | 116.75 | 117.60 | -9.33 | -7.49% | 23 | 876 | 49.39% |
| NVDA260116C00490000 | 2023-12-04 10:41AM EST | 490.00 | 113.17 | 115.05 | 115.70 | -9.99 | -8.11% | 12 | 149 | 49.28% |
| NVDA260116C00495000 | 2023-12-04 2:48PM EST | 495.00 | 112.00 | 113.00 | 113.90 | -11.00 | -8.94% | 10 | 118 | 49.20% |
| NVDA260116C00500000 | 2023-12-04 2:06PM EST | 500.00 | 109.67 | 111.30 | 112.10 | -9.48 | -7.96% | 68 | 1,084 | 49.12% |
| NVDA260116C00505000 | 2023-12-04 2:52PM EST | 505.00 | 108.60 | 109.50 | 110.30 | -10.10 | -8.51% | 5 | 129 | 49.02% |
| NVDA260116C00510000 | 2023-12-04 3:41PM EST | 510.00 | 107.24 | 107.50 | 108.45 | -8.26 | -7.15% | 5 | 85 | 48.89% |
| NVDA260116C00515000 | 2023-12-04 11:15AM EST | 515.00 | 104.53 | 105.95 | 106.65 | -8.76 | -7.73% | 2 | 42 | 48.78% |
| NVDA260116C00520000 | 2023-12-04 2:01PM EST | 520.00 | 103.07 | 104.25 | 104.95 | -8.06 | -7.25% | 2 | 78 | 48.70% |
| NVDA260116C00525000 | 2023-12-04 3:56PM EST | 525.00 | 103.50 | 102.55 | 103.25 | -8.20 | -7.34% | 3 | 40 | 48.60% |
| NVDA260116C00530000 | 2023-11-27 11:21AM EST | 530.00 | 118.69 | 100.55 | 101.55 | 0.00 | - | 2 | 27 | 48.50% |
| NVDA260116C00535000 | 2023-12-04 2:54PM EST | 535.00 | 98.38 | 99.15 | 100.00 | -8.52 | -7.97% | 3 | 206 | 48.45% |
| NVDA260116C00540000 | 2023-11-30 11:52AM EST | 540.00 | 105.60 | 97.20 | 98.30 | 0.00 | - | 1 | 37 | 48.33% |
| NVDA260116C00545000 | 2023-11-22 12:08PM EST | 545.00 | 118.85 | 96.00 | 96.70 | 0.00 | - | 1 | 14 | 48.24% |
| NVDA260116C00550000 | 2023-12-04 1:04PM EST | 550.00 | 93.40 | 94.40 | 95.15 | -7.25 | -7.20% | 13 | 438 | 48.17% |
| NVDA260116C00555000 | 2023-12-04 9:53AM EST | 555.00 | 91.50 | 92.45 | 93.60 | -13.23 | -12.63% | 2 | 85 | 48.08% |
| NVDA260116C00560000 | 2023-12-04 10:31AM EST | 560.00 | 90.14 | 90.95 | 92.05 | -8.29 | -8.42% | 4 | 61 | 47.99% |
| NVDA260116C00565000 | 2023-11-22 9:31AM EST | 565.00 | 121.07 | 89.80 | 90.60 | 0.00 | - | 1 | 6 | 47.93% |
| NVDA260116C00570000 | 2023-12-04 9:30AM EST | 570.00 | 89.15 | 88.30 | 89.10 | -6.08 | -6.38% | 5 | 26 | 47.84% |
| NVDA260116C00575000 | 2023-11-30 10:47AM EST | 575.00 | 95.56 | 86.90 | 87.60 | 0.00 | - | 2 | 6 | 47.74% |
| NVDA260116C00580000 | 2023-12-04 10:49AM EST | 580.00 | 85.37 | 85.40 | 86.20 | -7.27 | -7.85% | 4 | 47 | 47.68% |
| NVDA260116C00585000 | 2023-12-04 2:26PM EST | 585.00 | 83.42 | 84.00 | 84.85 | -31.33 | -27.30% | 26 | 31 | 47.62% |
| NVDA260116C00590000 | 2023-11-28 12:21PM EST | 590.00 | 83.42 | 82.30 | 83.40 | -15.08 | -15.31% | 1 | 46 | 47.52% |
| NVDA260116C00595000 | 2023-11-30 11:26AM EST | 595.00 | 88.36 | 81.20 | 82.05 | 0.00 | - | 3 | 39 | 47.45% |
| NVDA260116C00600000 | 2023-12-04 3:53PM EST | 600.00 | 80.80 | 79.90 | 80.70 | -6.63 | -7.58% | 47 | 346 | 47.38% |
| NVDA260116C00605000 | 2023-11-30 1:30PM EST | 605.00 | 77.00 | 78.45 | 79.40 | -7.00 | -8.33% | 2 | 23 | 47.31% |
| NVDA260116C00610000 | 2023-11-30 1:18PM EST | 610.00 | 83.00 | 77.25 | 78.05 | 0.00 | - | 1 | 23 | 47.22% |
| NVDA260116C00620000 | 2023-12-04 2:05PM EST | 620.00 | 74.84 | 74.80 | 75.60 | -7.16 | -8.73% | 9 | 63 | 47.12% |
| NVDA260116C00630000 | 2023-12-01 2:23PM EST | 630.00 | 72.00 | 71.90 | 73.10 | -6.25 | -7.99% | 5 | 45 | 46.97% |
| NVDA260116C00640000 | 2023-12-04 9:39AM EST | 640.00 | 71.15 | 69.80 | 70.70 | -3.55 | -4.75% | 3 | 248 | 46.83% |
| NVDA260116C00650000 | 2023-12-04 11:06AM EST | 650.00 | 68.60 | 67.60 | 68.45 | -6.44 | -8.58% | 15 | 338 | 46.72% |
| NVDA260116C00660000 | 2023-12-04 3:15PM EST | 660.00 | 64.50 | 65.35 | 66.20 | -5.77 | -8.21% | 7 | 73 | 46.59% |
| NVDA260116C00670000 | 2023-11-30 1:51PM EST | 670.00 | 68.00 | 63.00 | 64.05 | 0.00 | - | 9 | 93 | 46.47% |
| NVDA260116C00680000 | 2023-12-01 9:32AM EST | 680.00 | 60.26 | 61.00 | 61.95 | -6.04 | -9.11% | 3 | 34 | 46.35% |
| NVDA260116C00690000 | 2023-12-04 10:46AM EST | 690.00 | 58.05 | 59.00 | 59.90 | -6.44 | -9.99% | 4 | 25 | 46.22% |
| NVDA260116C00700000 | 2023-12-04 9:55AM EST | 700.00 | 56.67 | 57.15 | 57.95 | -5.13 | -8.30% | 26 | 160 | 46.11% |
| NVDA260116C00710000 | 2023-12-04 11:41AM EST | 710.00 | 54.57 | 55.00 | 56.10 | -5.13 | -8.59% | 11 | 160 | 46.02% |
| NVDA260116C00720000 | 2023-12-04 2:07PM EST | 720.00 | 52.65 | 53.50 | 54.25 | -6.35 | -10.76% | 13 | 77 | 45.90% |
| NVDA260116C00730000 | 2023-12-04 1:35PM EST | 730.00 | 51.75 | 51.75 | 52.50 | -5.78 | -10.05% | 21 | 90 | 45.81% |
| NVDA260116C00740000 | 2023-12-04 9:43AM EST | 740.00 | 50.75 | 49.65 | 50.75 | -16.35 | -24.37% | 18 | 12 | 45.69% |
| NVDA260116C00750000 | 2023-12-04 2:05PM EST | 750.00 | 47.70 | 48.00 | 49.10 | -5.80 | -10.84% | 7 | 372 | 45.59% |
| NVDA260116C00760000 | 2023-11-22 10:03AM EST | 760.00 | 62.44 | 46.65 | 47.50 | 0.00 | - | 1 | 43 | 45.50% |
| NVDA260116C00770000 | 2023-12-04 9:35AM EST | 770.00 | 45.91 | 45.00 | 45.95 | -14.49 | -23.99% | 5 | 853 | 45.40% |
| NVDA260116C00780000 | 2023-11-20 12:50PM EST | 780.00 | 68.40 | 43.85 | 44.50 | 0.00 | - | 1 | 11 | 45.33% |
| NVDA260116C00790000 | 2023-11-22 9:45AM EST | 790.00 | 60.00 | 42.10 | 43.05 | 0.00 | - | 1 | 9 | 45.24% |
| NVDA260116C00800000 | 2023-12-04 9:30AM EST | 800.00 | 40.75 | 40.90 | 41.65 | -4.53 | -10.00% | 13 | 359 | 45.15% |
| NVDA260116C00810000 | 2023-12-04 10:55AM EST | 810.00 | 38.61 | 39.45 | 40.30 | -11.39 | -22.78% | 1 | 13 | 45.07% |
| NVDA260116C00820000 | 2023-12-04 2:14PM EST | 820.00 | 38.30 | 38.20 | 39.00 | -11.70 | -23.40% | 120 | 174 | 44.99% |
| NVDA260116C00830000 | 2023-11-29 9:59AM EST | 830.00 | 36.73 | 37.05 | 37.75 | -11.27 | -23.48% | 10 | 46 | 44.91% |
| NVDA260116C00840000 | 2023-11-09 9:48AM EST | 840.00 | 54.00 | 35.80 | 36.55 | 0.00 | - | 1 | 5 | 44.84% |
| NVDA260116C00850000 | 2023-12-04 3:00PM EST | 850.00 | 34.25 | 34.60 | 35.35 | -8.95 | -20.72% | 2 | 91 | 44.76% |
| NVDA260116C00860000 | 2023-12-04 10:13AM EST | 860.00 | 32.81 | 33.20 | 34.25 | -8.94 | -21.41% | 5 | 173 | 44.70% |
| NVDA260116C00870000 | 2023-12-04 2:14PM EST | 870.00 | 32.47 | 32.10 | 33.10 | -12.28 | -27.44% | 120 | 2 | 44.60% |
| NVDA260116C00880000 | 2023-12-04 10:14AM EST | 880.00 | 31.76 | 31.10 | 32.05 | -5.89 | -15.64% | 2 | 25 | 44.54% |
| NVDA260116C00890000 | 2023-12-04 1:30PM EST | 890.00 | 30.36 | 30.35 | 31.05 | -7.16 | -19.08% | 32 | 4 | 44.48% |
| NVDA260116C00900000 | 2023-11-30 10:21AM EST | 900.00 | 29.45 | 29.35 | 30.05 | -5.37 | -15.42% | 22 | 347 | 44.41% |
| NVDA260116C00920000 | 2023-12-04 9:53AM EST | 920.00 | 27.55 | 27.70 | 28.20 | -7.45 | -21.29% | 32 | 177 | 44.30% |
| NVDA260116C00930000 | 2023-12-04 3:44PM EST | 930.00 | 26.80 | 26.95 | 27.25 | -3.00 | -10.07% | 51 | 617 | 44.21% |
| NVDA260116C00940000 | 2023-11-30 10:48AM EST | 940.00 | 29.70 | 25.90 | 26.40 | 0.00 | - | 4 | 5 | 44.16% |
| NVDA260116C00950000 | 2023-11-30 11:54AM EST | 950.00 | 27.80 | 25.10 | 25.55 | 0.00 | - | 10 | 6 | 44.09% |
| NVDA260116C00960000 | 2023-11-30 9:49AM EST | 960.00 | 29.15 | 24.10 | 24.80 | 0.00 | - | 3 | 4 | 44.07% |
| NVDA260116C00970000 | 2023-11-30 9:49AM EST | 970.00 | 23.93 | 23.35 | 24.00 | -4.32 | -15.29% | 5 | 29 | 44.00% |
| NVDA260116C00980000 | 2023-12-04 10:00AM EST | 980.00 | 23.17 | 22.85 | 23.25 | -1.68 | -6.76% | 2 | 126 | 43.95% |
| NVDA260116C00990000 | 2023-12-04 9:59AM EST | 990.00 | 22.47 | 22.15 | 22.50 | -1.63 | -6.76% | 2 | 71 | 43.88% |
| NVDA260116C01000000 | 2023-12-04 2:04PM EST | 1,000.00 | 21.32 | 21.45 | 21.80 | -1.78 | -7.71% | 143 | 960 | 43.83% |
Ventaspara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116P00005000 | 2023-12-04 12:33PM EST | 5.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 2 | 42 | 104.69% |
| NVDA260116P00010000 | 2023-11-30 9:56AM EST | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 868 | 96.09% |
| NVDA260116P00015000 | 2023-11-13 9:30AM EST | 15.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 1 | 2 | 90.33% |
| NVDA260116P00020000 | 2023-12-04 1:32PM EST | 20.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 4 | 59 | 81.25% |
| NVDA260116P00025000 | 2023-11-17 9:30AM EST | 25.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 75.59% |
| NVDA260116P00030000 | 2023-12-04 11:17AM EST | 30.00 | 0.09 | 0.09 | 0.20 | -0.01 | -10.00% | 10 | 52 | 71.09% |
| NVDA260116P00035000 | 2023-11-30 12:49PM EST | 35.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 1 | 14 | 67.77% |
| NVDA260116P00040000 | 2023-11-09 11:57AM EST | 40.00 | 0.25 | 0.09 | 0.37 | 0.00 | - | 6 | 20 | 66.50% |
| NVDA260116P00045000 | 2023-12-01 9:30AM EST | 45.00 | 0.23 | 0.24 | 0.42 | 0.00 | - | 1 | 118 | 65.97% |
| NVDA260116P00050000 | 2023-11-29 9:42AM EST | 50.00 | 0.31 | 0.26 | 0.47 | 0.00 | - | 20 | 27 | 63.62% |
| NVDA260116P00055000 | 2023-11-09 3:18PM EST | 55.00 | 0.53 | 0.12 | 0.53 | 0.00 | - | 1 | 15 | 59.91% |
| NVDA260116P00060000 | 2023-11-27 9:31AM EST | 60.00 | 0.41 | 0.26 | 0.60 | 0.00 | - | 2 | 136 | 59.45% |
| NVDA260116P00070000 | 2023-11-17 12:35PM EST | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| NVDA260116P00080000 | 2023-12-04 2:37PM EST | 80.00 | 0.65 | 0.56 | 0.85 | -0.15 | -18.75% | 1 | 244 | 54.42% |
| NVDA260116P00090000 | 2023-11-15 11:13AM EST | 90.00 | 1.17 | 0.74 | 1.15 | 0.00 | - | 1 | 26 | 52.94% |
| NVDA260116P00100000 | 2023-12-01 1:04PM EST | 100.00 | 1.00 | 1.06 | 1.26 | 0.00 | - | 1 | 320 | 51.12% |
| NVDA260116P00110000 | 2023-11-30 1:53PM EST | 110.00 | 1.55 | 1.38 | 0.00 | 0.00 | - | 20 | 56 | 25.00% |
| NVDA260116P00120000 | 2023-12-04 9:50AM EST | 120.00 | 1.85 | 1.79 | 0.00 | -0.10 | -5.13% | 1 | 209 | 12.50% |
| NVDA260116P00130000 | 2023-11-30 11:30AM EST | 130.00 | 2.40 | 2.27 | 2.50 | +0.10 | +4.35% | 1 | 61 | 48.52% |
| NVDA260116P00140000 | 2023-11-30 12:42PM EST | 140.00 | 2.85 | 2.84 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| NVDA260116P00150000 | 2023-12-04 2:01PM EST | 150.00 | 3.70 | 3.45 | 3.80 | +0.20 | +5.71% | 4 | 172 | 47.06% |
| NVDA260116P00160000 | 2023-12-04 3:59PM EST | 160.00 | 4.35 | 4.20 | 4.60 | +0.30 | +7.41% | 2 | 40 | 46.41% |
| NVDA260116P00170000 | 2023-12-04 3:13PM EST | 170.00 | 5.20 | 5.20 | 5.50 | +0.45 | +9.47% | 7 | 115 | 45.79% |
| NVDA260116P00180000 | 2023-12-04 3:15PM EST | 180.00 | 6.30 | 6.00 | 6.40 | +0.50 | +8.62% | 14 | 132 | 45.01% |
| NVDA260116P00190000 | 2023-12-04 3:45PM EST | 190.00 | 7.35 | 7.10 | 7.55 | +0.50 | +7.30% | 2 | 177 | 44.52% |
| NVDA260116P00200000 | 2023-12-04 1:21PM EST | 200.00 | 8.55 | 8.25 | 8.80 | +0.80 | +10.32% | 19 | 225 | 44.00% |
| NVDA260116P00210000 | 2023-12-04 1:38PM EST | 210.00 | 9.88 | 9.70 | 9.95 | +0.88 | +9.78% | 2 | 42 | 43.23% |
| NVDA260116P00220000 | 2023-12-04 10:33AM EST | 220.00 | 11.35 | 11.15 | 11.50 | +0.90 | +8.61% | 16 | 113 | 42.84% |
| NVDA260116P00230000 | 2023-12-04 2:08PM EST | 230.00 | 13.00 | 12.75 | 13.05 | +0.95 | +7.88% | 2 | 84 | 42.31% |
| NVDA260116P00240000 | 2023-12-01 2:27PM EST | 240.00 | 14.70 | 14.50 | 14.90 | +1.10 | +8.09% | 2 | 98 | 41.96% |
| NVDA260116P00250000 | 2023-12-04 2:02PM EST | 250.00 | 16.80 | 16.40 | 16.75 | +1.62 | +10.67% | 32 | 295 | 41.49% |
| NVDA260116P00260000 | 2023-12-01 10:17AM EST | 260.00 | 18.45 | 18.45 | 18.75 | +0.78 | +4.41% | 2 | 65 | 41.04% |
| NVDA260116P00270000 | 2023-12-01 10:26AM EST | 270.00 | 21.10 | 20.60 | 21.25 | +1.30 | +6.57% | 10 | 91 | 40.87% |
| NVDA260116P00280000 | 2023-12-04 2:11PM EST | 280.00 | 23.35 | 22.90 | 23.50 | +1.72 | +7.95% | 1 | 41 | 40.40% |
| NVDA260116P00290000 | 2023-12-01 3:22PM EST | 290.00 | 26.05 | 25.10 | 26.10 | +2.20 | +9.22% | 1 | 84 | 40.09% |
| NVDA260116P00300000 | 2023-12-04 3:01PM EST | 300.00 | 28.80 | 27.90 | 28.50 | +2.49 | +9.46% | 71 | 1,071 | 39.55% |
| NVDA260116P00310000 | 2023-11-27 3:50PM EST | 310.00 | 27.24 | 30.90 | 31.45 | 0.00 | - | 20 | 66 | 39.27% |
| NVDA260116P00315000 | 2023-11-30 12:14PM EST | 315.00 | 30.50 | 32.40 | 33.20 | 0.00 | - | 1 | 65 | 39.25% |
| NVDA260116P00320000 | 2023-12-04 9:58AM EST | 320.00 | 33.85 | 33.85 | 34.75 | +3.35 | +10.98% | 3 | 95 | 39.10% |
| NVDA260116P00325000 | 2023-12-01 11:44AM EST | 325.00 | 33.00 | 35.45 | 36.20 | 0.00 | - | 4 | 80 | 38.86% |
| NVDA260116P00330000 | 2023-11-27 1:29PM EST | 330.00 | 37.20 | 37.00 | 37.50 | +4.65 | +14.29% | 35 | 54 | 38.53% |
| NVDA260116P00335000 | 2023-11-27 12:24PM EST | 335.00 | 34.60 | 38.65 | 39.35 | 0.00 | - | 2 | 72 | 38.48% |
| NVDA260116P00340000 | 2023-12-04 12:20PM EST | 340.00 | 40.43 | 40.05 | 41.10 | +2.33 | +6.12% | 2 | 73 | 38.35% |
| NVDA260116P00345000 | 2023-12-04 9:58AM EST | 345.00 | 42.05 | 42.05 | 42.75 | +4.40 | +11.69% | 1 | 72 | 38.14% |
| NVDA260116P00350000 | 2023-12-04 3:25PM EST | 350.00 | 44.62 | 43.85 | 44.35 | +3.42 | +8.30% | 59 | 1,731 | 37.90% |
| NVDA260116P00355000 | 2023-11-30 3:22PM EST | 355.00 | 43.35 | 45.65 | 46.30 | 0.00 | - | 11 | 95 | 37.81% |
| NVDA260116P00360000 | 2023-12-04 11:32AM EST | 360.00 | 48.25 | 47.50 | 48.10 | +3.75 | +8.43% | 2 | 96 | 37.63% |
| NVDA260116P00365000 | 2023-12-04 9:36AM EST | 365.00 | 48.20 | 48.75 | 50.10 | +2.22 | +4.83% | 1 | 186 | 37.53% |
| NVDA260116P00370000 | 2023-12-04 2:23PM EST | 370.00 | 52.13 | 50.90 | 52.15 | +3.14 | +6.41% | 2 | 190 | 37.43% |
| NVDA260116P00375000 | 2023-12-04 10:26AM EST | 375.00 | 54.00 | 53.20 | 53.85 | +3.12 | +6.13% | 4 | 117 | 37.15% |
| NVDA260116P00380000 | 2023-11-30 3:51PM EST | 380.00 | 52.45 | 55.20 | 56.25 | 0.00 | - | 32 | 162 | 37.17% |
| NVDA260116P00385000 | 2023-12-04 2:18PM EST | 385.00 | 58.35 | 57.35 | 58.05 | +3.93 | +7.22% | 53 | 126 | 36.90% |
| NVDA260116P00390000 | 2023-12-04 3:58PM EST | 390.00 | 59.55 | 59.25 | 60.20 | +3.18 | +5.64% | 51 | 189 | 36.77% |
| NVDA260116P00395000 | 2023-12-04 3:58PM EST | 395.00 | 61.58 | 61.55 | 62.25 | +3.21 | +5.50% | 32 | 479 | 36.59% |
| NVDA260116P00400000 | 2023-12-04 3:23PM EST | 400.00 | 64.78 | 63.75 | 64.75 | +4.53 | +7.52% | 53 | 1,425 | 36.58% |
| NVDA260116P00405000 | 2023-12-04 11:50AM EST | 405.00 | 66.66 | 65.65 | 66.65 | +6.31 | +10.46% | 1 | 88 | 36.29% |
| NVDA260116P00410000 | 2023-11-30 12:03PM EST | 410.00 | 68.75 | 68.15 | 69.05 | +3.85 | +5.93% | 1 | 74 | 36.20% |
| NVDA260116P00415000 | 2023-12-04 10:16AM EST | 415.00 | 70.55 | 70.15 | 71.45 | +4.02 | +6.04% | 1 | 103 | 36.10% |
| NVDA260116P00420000 | 2023-12-04 3:25PM EST | 420.00 | 74.04 | 72.80 | 73.90 | +4.59 | +6.61% | 306 | 798 | 36.00% |
| NVDA260116P00425000 | 2023-12-04 11:04AM EST | 425.00 | 76.44 | 74.95 | 76.05 | +4.70 | +6.55% | 6 | 39 | 35.76% |
| NVDA260116P00430000 | 2023-12-01 9:41AM EST | 430.00 | 73.50 | 77.35 | 78.35 | 0.00 | - | 1 | 137 | 35.56% |
| NVDA260116P00435000 | 2023-12-04 11:26AM EST | 435.00 | 81.10 | 79.95 | 80.90 | +4.10 | +5.32% | 4 | 32 | 35.46% |
| NVDA260116P00440000 | 2023-12-04 12:36PM EST | 440.00 | 82.30 | 82.20 | 83.35 | +2.80 | +3.52% | 1 | 267 | 35.29% |
| NVDA260116P00445000 | 2023-12-04 11:33AM EST | 445.00 | 85.80 | 84.90 | 85.85 | +5.10 | +6.32% | 99 | 333 | 35.13% |
| NVDA260116P00450000 | 2023-12-04 3:37PM EST | 450.00 | 88.40 | 87.60 | 88.45 | +5.06 | +6.07% | 1,107 | 258 | 35.00% |
| NVDA260116P00455000 | 2023-12-04 3:37PM EST | 455.00 | 91.00 | 89.65 | 91.30 | +6.20 | +7.31% | 12 | 155 | 34.95% |
| NVDA260116P00460000 | 2023-12-04 9:30AM EST | 460.00 | 91.00 | 92.35 | 93.85 | +1.10 | +1.22% | 1 | 137 | 34.77% |
| NVDA260116P00465000 | 2023-12-04 10:51AM EST | 465.00 | 97.18 | 95.25 | 96.40 | +6.05 | +6.64% | 3 | 29 | 34.57% |
| NVDA260116P00470000 | 2023-12-04 10:51AM EST | 470.00 | 99.89 | 98.20 | 99.60 | +6.14 | +6.55% | 3 | 415 | 34.61% |
| NVDA260116P00475000 | 2023-11-29 3:07PM EST | 475.00 | 90.85 | 100.90 | 101.90 | 0.00 | - | 2 | 117 | 34.29% |
| NVDA260116P00480000 | 2023-11-30 1:18PM EST | 480.00 | 104.00 | 103.50 | 104.70 | +3.20 | +3.17% | 1 | 340 | 34.15% |
| NVDA260116P00485000 | 2023-12-04 3:24PM EST | 485.00 | 107.80 | 106.45 | 107.55 | +5.80 | +5.69% | 1 | 24 | 34.01% |
| NVDA260116P00490000 | 2023-12-04 9:59AM EST | 490.00 | 109.06 | 109.15 | 110.55 | +4.26 | +4.06% | 2 | 130 | 33.91% |
| NVDA260116P00495000 | 2023-12-01 11:45AM EST | 495.00 | 113.50 | 111.95 | 113.25 | +7.15 | +6.72% | 1 | 229 | 33.69% |
| NVDA260116P00500000 | 2023-12-04 12:21PM EST | 500.00 | 115.50 | 114.80 | 116.30 | +5.20 | +4.71% | 2 | 860 | 33.58% |
| NVDA260116P00505000 | 2023-12-01 11:03AM EST | 505.00 | 113.30 | 117.95 | 119.20 | 0.00 | - | 122 | 338 | 33.41% |
| NVDA260116P00510000 | 2023-12-04 1:12PM EST | 510.00 | 121.35 | 120.80 | 122.20 | +5.40 | +4.66% | 2 | 288 | 33.26% |
| NVDA260116P00515000 | 2023-12-01 11:47AM EST | 515.00 | 117.95 | 124.05 | 125.20 | 0.00 | - | 10 | 51 | 33.10% |
| NVDA260116P00520000 | 2023-12-04 10:45AM EST | 520.00 | 129.16 | 126.95 | 128.30 | +8.46 | +7.01% | 6 | 50 | 32.96% |
| NVDA260116P00525000 | 2023-12-04 10:45AM EST | 525.00 | 132.16 | 130.10 | 131.85 | +6.83 | +5.45% | 6 | 12 | 32.97% |
| NVDA260116P00530000 | 2023-12-04 10:57AM EST | 530.00 | 135.70 | 132.95 | 134.55 | +17.70 | +15.00% | 2 | 6 | 32.66% |
| NVDA260116P00535000 | 2023-11-22 12:37PM EST | 535.00 | 123.64 | 136.15 | 137.65 | 0.00 | - | 40 | 20 | 32.48% |
| NVDA260116P00540000 | 2023-11-24 12:51PM EST | 540.00 | 129.87 | 139.40 | 140.90 | 0.00 | - | 1 | 23 | 32.34% |
| NVDA260116P00545000 | 2023-11-22 11:47AM EST | 545.00 | 131.50 | 142.70 | 145.50 | 0.00 | - | - | 1 | 32.70% |
| NVDA260116P00550000 | 2023-12-01 11:54AM EST | 550.00 | 139.00 | 145.85 | 147.35 | 0.00 | - | 15 | 58 | 32.01% |
| NVDA260116P00555000 | 2023-11-29 9:31AM EST | 555.00 | 137.06 | 149.35 | 151.05 | 0.00 | - | 1 | 2 | 32.00% |
| NVDA260116P00560000 | 2023-11-27 1:39PM EST | 560.00 | 139.30 | 152.30 | 154.30 | 0.00 | - | 15 | 19 | 31.81% |
| NVDA260116P00565000 | 2023-11-20 1:48PM EST | 565.00 | 140.90 | 155.95 | 157.60 | 0.00 | - | 2 | 3 | 31.63% |
| NVDA260116P00570000 | 2023-11-29 10:25AM EST | 570.00 | 146.70 | 159.05 | 160.70 | 0.00 | - | - | 3 | 31.36% |
| NVDA260116P00575000 | 2023-11-22 3:15PM EST | 575.00 | 147.55 | 162.60 | 164.55 | 0.00 | - | - | 6 | 31.36% |
| NVDA260116P00580000 | 2023-11-29 10:55AM EST | 580.00 | 152.35 | 166.00 | 167.90 | 0.00 | - | 1 | 6 | 31.16% |
| NVDA260116P00585000 | 2023-11-14 3:48PM EST | 585.00 | 156.70 | 169.65 | 171.05 | 0.00 | - | - | 1 | 30.86% |
| NVDA260116P00590000 | 2023-11-14 3:25PM EST | 590.00 | 160.00 | 173.10 | 174.95 | 0.00 | - | - | 2 | 30.85% |
| NVDA260116P00600000 | 2023-12-04 2:17PM EST | 600.00 | 182.30 | 179.95 | 182.65 | +10.00 | +5.80% | 2 | 23 | 30.75% |
| NVDA260116P00605000 | 2023-11-13 1:17PM EST | 605.00 | 174.57 | 183.65 | 185.30 | 0.00 | - | - | 8 | 30.19% |
| NVDA260116P00610000 | 2023-12-01 1:32PM EST | 610.00 | 180.35 | 187.30 | 189.20 | 0.00 | - | 6 | 3 | 30.13% |
| NVDA260116P00620000 | 2023-12-04 3:07PM EST | 620.00 | 197.50 | 194.55 | 196.40 | +9.00 | +4.77% | 62 | 7 | 29.71% |
| NVDA260116P00630000 | 2023-11-22 2:22PM EST | 630.00 | 182.25 | 200.95 | 204.05 | 0.00 | - | 4 | 4 | 29.43% |
| NVDA260116P00640000 | 2023-12-01 12:07PM EST | 640.00 | 201.00 | 209.40 | 211.60 | 0.00 | - | 1 | 2 | 29.06% |
| NVDA260116P00650000 | 2023-12-04 9:31AM EST | 650.00 | 218.00 | 217.10 | 219.15 | +10.65 | +5.14% | 31 | 47 | 28.62% |
| NVDA260116P00660000 | 2023-10-18 2:23PM EST | 660.00 | 255.87 | 204.60 | 209.40 | 0.00 | - | - | 4 | 17.65% |
| NVDA260116P00670000 | 2023-10-18 2:12PM EST | 670.00 | 264.60 | 211.80 | 216.85 | 0.00 | - | 1 | 2 | 15.35% |
| NVDA260116P00680000 | 2023-11-10 9:34AM EST | 680.00 | 236.00 | 237.90 | 245.35 | 0.00 | - | - | 2 | 28.70% |
| NVDA260116P00690000 | 2023-11-02 12:18PM EST | 690.00 | 273.20 | 239.05 | 242.65 | 0.00 | - | 1 | 1 | 21.83% |
| NVDA260116P00700000 | 2023-11-24 9:33AM EST | 700.00 | 237.20 | 255.95 | 260.25 | 0.00 | - | 1 | 4 | 27.17% |
| NVDA260116P00710000 | 2023-11-29 2:21PM EST | 710.00 | 248.50 | 264.75 | 271.40 | 0.00 | - | 1 | 1 | 28.37% |
| NVDA260116P00740000 | 2023-12-04 12:10PM EST | 740.00 | 292.00 | 290.20 | 294.30 | +17.50 | +6.38% | 2 | 2 | 25.53% |
| NVDA260116P00750000 | 2023-11-28 10:20AM EST | 750.00 | 283.75 | 298.55 | 303.10 | 0.00 | - | 19 | 87 | 25.12% |
| NVDA260116P00760000 | 2023-11-27 2:51PM EST | 760.00 | 287.24 | 308.10 | 315.45 | 0.00 | - | - | 1 | 27.28% |
| NVDA260116P00780000 | 2023-12-04 2:14PM EST | 780.00 | 329.02 | 326.10 | 330.35 | +17.52 | +5.62% | 120 | 1 | 24.12% |
| NVDA260116P00800000 | 2023-11-29 1:44PM EST | 800.00 | 323.15 | 344.60 | 348.90 | 0.00 | - | 5 | 82 | 23.42% |
| NVDA260116P00810000 | 2023-11-14 12:23PM EST | 810.00 | 328.40 | 353.50 | 357.85 | 0.00 | - | 2 | 1 | 22.51% |
| NVDA260116P00820000 | 2023-11-22 3:00PM EST | 820.00 | 336.00 | 363.25 | 367.75 | 0.00 | - | 2 | 1 | 22.74% |
| NVDA260116P00830000 | 2023-11-20 3:58PM EST | 830.00 | 335.07 | 371.35 | 379.50 | 0.00 | - | - | 0 | 25.24% |
| NVDA260116P00840000 | 2023-11-27 2:51PM EST | 840.00 | 358.46 | 380.10 | 387.90 | 0.00 | - | - | 1 | 23.66% |
| NVDA260116P00850000 | 2023-11-30 10:07AM EST | 850.00 | 395.20 | 389.50 | 400.30 | +18.20 | +4.83% | 2 | 11 | 26.82% |
| NVDA260116P00860000 | 2023-11-27 12:38PM EST | 860.00 | 379.42 | 397.10 | 412.55 | 0.00 | - | 2 | 0 | 29.28% |
| NVDA260116P00870000 | 2023-12-01 9:40AM EST | 870.00 | 405.00 | 407.00 | 421.85 | 0.00 | - | 4 | 4 | 29.04% |
| NVDA260116P00880000 | 2023-11-30 2:23PM EST | 880.00 | 412.97 | 417.10 | 432.45 | 0.00 | - | 2 | 0 | 29.94% |
| NVDA260116P00930000 | 2023-11-30 10:43AM EST | 930.00 | 460.00 | 471.00 | 478.05 | 0.00 | - | 5 | 0 | 26.86% |
| NVDA260116P00990000 | 2023-11-30 10:38AM EST | 990.00 | 517.00 | 526.55 | 543.85 | 0.00 | - | - | 0 | 34.92% |
| NVDA260116P01000000 | 2023-12-04 10:20AM EST | 1,000.00 | 545.21 | 540.60 | 548.35 | +13.21 | +2.48% | 2 | 0 | 29.38% |
© 2023 Yahoo. Todos los derechos reservados.