Mercados españoles cerrados en 1 hr 34 mins
IBEX 35
9.067,20 +122,90 (+1,37%) Euro Stoxx 50
4.224,37 +56,16 (+1,35%) Dólar/Euro
1,0850 +0,0002 (+0,02%) Petróleo Brent
79,32 +0,67 (+0,85%) Oro
1.966,10 -7,40 (-0,37%) Bitcoin EUR
26.212,64 +1.322,51 (+5,31%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:56AM EDT. Mercado abierto.
Precio de ejercicio:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00265000 | 2023-03-29 9:41AM EDT | 2023-03-31 | 6.41 | 6.30 | 6.40 | +2.51 | +64.36% | 1,990 | 10,563 | 38.38% |
| NVDA230406C00265000 | 2023-03-29 9:40AM EDT | 2023-04-06 | 9.20 | 9.25 | 9.40 | +2.35 | +34.31% | 381 | 2,734 | 41.25% |
| NVDA230414C00265000 | 2023-03-29 9:38AM EDT | 2023-04-14 | 12.45 | 12.20 | 12.35 | +2.43 | +24.25% | 113 | 1,018 | 43.15% |
| NVDA230421C00265000 | 2023-03-29 9:41AM EDT | 2023-04-21 | 14.52 | 14.40 | 14.55 | +2.37 | +19.51% | 70 | 10,183 | 44.48% |
| NVDA230428C00265000 | 2023-03-29 9:40AM EDT | 2023-04-28 | 16.46 | 16.45 | 16.65 | +2.31 | +16.33% | 9 | 645 | 45.98% |
| NVDA230505C00265000 | 2023-03-29 9:32AM EDT | 2023-05-05 | 19.00 | 17.40 | 19.20 | +3.11 | +19.57% | 1 | 82 | 49.01% |
| NVDA230519C00265000 | 2023-03-29 9:40AM EDT | 2023-05-19 | 21.78 | 21.65 | 21.85 | +2.71 | +14.21% | 48 | 2,827 | 48.54% |
| NVDA230616C00265000 | 2023-03-29 9:38AM EDT | 2023-06-16 | 28.20 | 27.40 | 28.90 | +2.70 | +10.59% | 12 | 3,380 | 51.86% |
| NVDA230721C00265000 | 2023-03-29 9:36AM EDT | 2023-07-21 | 33.82 | 32.30 | 33.75 | +3.82 | +12.73% | 7 | 1,215 | 51.49% |
| NVDA230915C00265000 | 2023-03-29 9:36AM EDT | 2023-09-15 | 41.22 | 40.05 | 41.35 | +3.66 | +9.74% | 4 | 3,068 | 52.90% |
| NVDA240119C00265000 | 2023-03-28 3:48PM EDT | 2024-01-19 | 50.00 | 52.55 | 55.00 | 0.00 | - | 66 | 1,238 | 54.05% |
| NVDA240621C00265000 | 2023-03-28 10:46AM EDT | 2024-06-21 | 60.00 | 62.15 | 68.15 | 0.00 | - | 25 | 628 | 53.82% |
| NVDA250117C00265000 | 2023-03-29 9:34AM EDT | 2025-01-17 | 76.90 | 75.30 | 80.70 | +1.00 | +1.32% | 1 | 764 | 53.92% |
| NVDA250620C00265000 | 2023-03-28 9:54AM EDT | 2025-06-20 | 82.00 | 82.35 | 89.20 | 0.00 | - | 1 | 426 | 53.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00265000 | 2023-03-29 9:41AM EDT | 2023-03-31 | 2.40 | 2.37 | 2.41 | -2.10 | -46.67% | 2,490 | 7,029 | 44.46% |
| NVDA230406P00265000 | 2023-03-29 9:40AM EDT | 2023-04-06 | 5.05 | 4.95 | 5.10 | -2.50 | -33.11% | 182 | 995 | 42.62% |
| NVDA230414P00265000 | 2023-03-29 9:39AM EDT | 2023-04-14 | 8.10 | 7.85 | 7.95 | -2.20 | -21.36% | 144 | 800 | 43.69% |
| NVDA230421P00265000 | 2023-03-29 9:39AM EDT | 2023-04-21 | 9.87 | 9.70 | 9.80 | -2.43 | -19.76% | 160 | 6,280 | 43.64% |
| NVDA230428P00265000 | 2023-03-29 9:40AM EDT | 2023-04-28 | 11.70 | 11.60 | 11.75 | -2.55 | -17.89% | 13 | 332 | 44.75% |
| NVDA230505P00265000 | 2023-03-29 9:31AM EDT | 2023-05-05 | 13.20 | 11.65 | 15.80 | -3.75 | -22.12% | 1 | 223 | 52.30% |
| NVDA230519P00265000 | 2023-03-29 9:40AM EDT | 2023-05-19 | 16.16 | 16.00 | 16.15 | -2.34 | -12.65% | 36 | 2,541 | 45.59% |
| NVDA230616P00265000 | 2023-03-29 9:39AM EDT | 2023-06-16 | 21.80 | 21.65 | 21.80 | -2.73 | -11.13% | 24 | 863 | 48.18% |
| NVDA230721P00265000 | 2023-03-29 9:37AM EDT | 2023-07-21 | 25.25 | 25.30 | 25.50 | -2.93 | -10.40% | 30 | 711 | 46.43% |
| NVDA230915P00265000 | 2023-03-29 9:36AM EDT | 2023-09-15 | 31.00 | 31.15 | 31.40 | -2.73 | -8.09% | 5 | 1,029 | 46.26% |
| NVDA240119P00265000 | 2023-03-29 9:39AM EDT | 2024-01-19 | 40.48 | 40.10 | 40.75 | -2.90 | -6.69% | 33 | 524 | 45.00% |
| NVDA240621P00265000 | 2023-03-28 11:30AM EDT | 2024-06-21 | 50.40 | 44.60 | 51.40 | 0.00 | - | 1 | 389 | 45.76% |
| NVDA250117P00265000 | 2023-03-28 10:19AM EDT | 2025-01-17 | 58.86 | 53.20 | 58.65 | 0.00 | - | 3 | 580 | 43.05% |
| NVDA250620P00265000 | 2023-03-28 9:57AM EDT | 2025-06-20 | 63.95 | 56.40 | 64.85 | 0.00 | - | 1 | 20 | 42.85% |
© 2023 Yahoo. Todos los derechos reservados.
