Mercados españoles cerrados
S&P 500
3.981,30 +10,31 (+0,26%) Nasdaq
11.780,33 -43,63 (-0,37%) NIKKEI 225
27.476,87 +91,62 (+0,33%) Dólar/Euro
1,0796 +0,0031 (+0,29%) Petróleo Brent
78,01 +3,02 (+4,03%) Bitcoin EUR
25.038,54 -769,55 (-2,98%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:52PM EDT. Mercado abierto.
Precio de ejercicio:255.00
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00255000 | 2023-03-27 3:33PM EDT | 2023-03-31 | 12.35 | 12.05 | 12.10 | -2.73 | -18.10% | 791 | 1,791 | 45.78% |
| NVDA230406C00255000 | 2023-03-27 3:26PM EDT | 2023-04-06 | 15.00 | 14.60 | 14.75 | -2.07 | -12.13% | 760 | 904 | 48.33% |
| NVDA230414C00255000 | 2023-03-27 3:08PM EDT | 2023-04-14 | 18.17 | 17.45 | 17.65 | -1.98 | -9.83% | 42 | 361 | 50.06% |
| NVDA230421C00255000 | 2023-03-27 3:33PM EDT | 2023-04-21 | 19.65 | 19.20 | 19.35 | -2.02 | -9.32% | 128 | 4,996 | 49.27% |
| NVDA230428C00255000 | 2023-03-27 3:30PM EDT | 2023-04-28 | 21.58 | 21.05 | 21.05 | -2.16 | -9.10% | 22 | 744 | 49.41% |
| NVDA230505C00255000 | 2023-03-27 1:52PM EDT | 2023-05-05 | 24.25 | 22.60 | 24.95 | -1.06 | -4.19% | 17 | 7 | 53.08% |
| NVDA230519C00255000 | 2023-03-27 1:49PM EDT | 2023-05-19 | 27.40 | 25.95 | 26.15 | -1.50 | -5.19% | 15 | 3,305 | 51.54% |
| NVDA230616C00255000 | 2023-03-27 2:57PM EDT | 2023-06-16 | 33.50 | 32.40 | 32.60 | -0.30 | -0.89% | 37 | 2,136 | 55.23% |
| NVDA230721C00255000 | 2023-03-27 9:47AM EDT | 2023-07-21 | 38.70 | 37.00 | 37.40 | -0.85 | -2.15% | 3 | 1,198 | 54.39% |
| NVDA230915C00255000 | 2023-03-27 2:25PM EDT | 2023-09-15 | 45.15 | 43.00 | 44.75 | -0.75 | -1.63% | 57 | 1,498 | 54.27% |
| NVDA240119C00255000 | 2023-03-27 1:50PM EDT | 2024-01-19 | 57.80 | 56.20 | 57.35 | -0.92 | -1.57% | 6 | 1,476 | 55.41% |
| NVDA240621C00255000 | 2023-03-27 1:55PM EDT | 2024-06-21 | 68.55 | 67.30 | 69.75 | +0.05 | +0.07% | 20 | 912 | 55.62% |
| NVDA250117C00255000 | 2023-03-24 3:46PM EDT | 2025-01-17 | 82.26 | 79.60 | 80.85 | 0.00 | - | 38 | 194 | 54.85% |
| NVDA250620C00255000 | 2023-03-27 3:19PM EDT | 2025-06-20 | 87.11 | 86.40 | 89.15 | -3.09 | -3.43% | 10 | 114 | 54.66% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00255000 | 2023-03-27 3:36PM EDT | 2023-03-31 | 1.63 | 1.62 | 1.64 | -1.00 | -38.02% | 8,017 | 4,645 | 43.14% |
| NVDA230406P00255000 | 2023-03-27 3:37PM EDT | 2023-04-06 | 4.02 | 3.90 | 4.00 | -0.33 | -7.59% | 3,361 | 1,500 | 45.02% |
| NVDA230414P00255000 | 2023-03-27 3:29PM EDT | 2023-04-14 | 6.35 | 6.45 | 6.55 | -0.70 | -9.93% | 270 | 969 | 46.09% |
| NVDA230421P00255000 | 2023-03-27 3:36PM EDT | 2023-04-21 | 8.32 | 8.20 | 8.30 | -0.38 | -4.37% | 846 | 2,719 | 46.12% |
| NVDA230428P00255000 | 2023-03-27 3:03PM EDT | 2023-04-28 | 9.38 | 9.85 | 10.10 | -1.02 | -9.81% | 94 | 291 | 46.99% |
| NVDA230505P00255000 | 2023-03-27 3:15PM EDT | 2023-05-05 | 11.50 | 10.35 | 13.30 | -0.32 | -2.71% | 15 | 32 | 52.33% |
| NVDA230519P00255000 | 2023-03-27 3:33PM EDT | 2023-05-19 | 14.15 | 14.35 | 14.50 | -0.39 | -2.68% | 316 | 1,567 | 48.13% |
| NVDA230616P00255000 | 2023-03-27 3:19PM EDT | 2023-06-16 | 19.30 | 19.55 | 19.75 | -0.47 | -2.38% | 147 | 1,325 | 49.99% |
| NVDA230721P00255000 | 2023-03-27 2:58PM EDT | 2023-07-21 | 22.50 | 23.05 | 23.30 | -0.80 | -3.43% | 15 | 1,068 | 48.01% |
| NVDA230915P00255000 | 2023-03-27 3:23PM EDT | 2023-09-15 | 28.54 | 28.60 | 28.85 | -0.71 | -2.43% | 445 | 396 | 47.42% |
| NVDA240119P00255000 | 2023-03-27 2:38PM EDT | 2024-01-19 | 37.15 | 37.30 | 37.70 | -0.45 | -1.20% | 41 | 471 | 45.72% |
| NVDA240621P00255000 | 2023-03-23 2:59PM EDT | 2024-06-21 | 47.85 | 44.65 | 48.75 | 0.00 | - | 2 | 246 | 47.01% |
| NVDA250117P00255000 | 2023-03-27 1:33PM EDT | 2025-01-17 | 52.70 | 52.20 | 53.65 | +2.05 | +4.05% | 1 | 84 | 42.51% |
| NVDA250620P00255000 | 2023-03-27 11:26AM EDT | 2025-06-20 | 55.50 | 56.45 | 58.70 | +0.11 | +0.20% | 100 | 59 | 41.71% |
© 2023 Yahoo. Todos los derechos reservados.
