Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.492,59 -38,95 (-0,15%)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00285000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.27 | 1.24 | 1.31 | -1.58 | -55.44% | 4,062 | 4,248 | 47.12% |
| NVDA230406C00285000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 2.91 | 2.74 | 4.00 | -2.00 | -40.73% | 664 | 826 | 52.16% |
| NVDA230414C00285000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 5.40 | 4.50 | 5.50 | -2.55 | -32.08% | 380 | 2,067 | 47.41% |
| NVDA230421C00285000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 6.90 | 6.95 | 7.90 | -2.65 | -27.75% | 525 | 3,410 | 49.92% |
| NVDA230428C00285000 | 2023-03-24 3:53PM EDT | 2023-04-28 | 8.77 | 7.15 | 10.20 | -2.56 | -22.59% | 344 | 1,087 | 51.99% |
| NVDA230519C00285000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 13.60 | 13.65 | 14.95 | -2.88 | -17.48% | 265 | 2,036 | 51.11% |
| NVDA230616C00285000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 19.85 | 19.95 | 20.20 | -3.20 | -13.88% | 313 | 1,197 | 53.09% |
| NVDA230721C00285000 | 2023-03-24 3:54PM EDT | 2023-07-21 | 24.45 | 24.70 | 25.00 | -2.60 | -9.61% | 121 | 872 | 52.42% |
| NVDA230915C00285000 | 2023-03-24 3:00PM EDT | 2023-09-15 | 31.50 | 31.40 | 33.50 | -2.69 | -7.87% | 49 | 2,899 | 53.48% |
| NVDA240119C00285000 | 2023-03-24 12:38PM EDT | 2024-01-19 | 43.69 | 44.50 | 46.50 | -3.92 | -8.23% | 6 | 1,795 | 54.23% |
| NVDA240621C00285000 | 2023-03-24 12:52PM EDT | 2024-06-21 | 54.54 | 54.20 | 59.55 | -4.46 | -7.56% | 1 | 221 | 53.75% |
| NVDA250117C00285000 | 2023-03-24 12:29PM EDT | 2025-01-17 | 67.60 | 67.85 | 71.60 | -4.70 | -6.50% | 2 | 166 | 53.62% |
| NVDA250620C00285000 | 2023-03-24 3:14PM EDT | 2025-06-20 | 75.58 | 73.85 | 79.95 | -2.42 | -3.10% | 1 | 70 | 52.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00285000 | 2023-03-24 2:52PM EDT | 2023-03-31 | 19.90 | 17.75 | 19.70 | +4.40 | +28.39% | 56 | 333 | 59.80% |
| NVDA230406P00285000 | 2023-03-24 3:53PM EDT | 2023-04-06 | 20.35 | 17.85 | 22.45 | +1.09 | +5.66% | 141 | 122 | 59.68% |
| NVDA230414P00285000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 22.11 | 20.50 | 24.25 | +0.56 | +2.60% | 44 | 51 | 54.27% |
| NVDA230421P00285000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 23.95 | 21.55 | 25.50 | +0.75 | +3.23% | 116 | 318 | 51.37% |
| NVDA230428P00285000 | 2023-03-24 11:05AM EDT | 2023-04-28 | 26.95 | 23.20 | 26.90 | +2.47 | +10.09% | 26 | 32 | 50.35% |
| NVDA230519P00285000 | 2023-03-24 3:00PM EDT | 2023-05-19 | 30.10 | 27.50 | 32.10 | +1.70 | +5.99% | 128 | 224 | 52.57% |
| NVDA230616P00285000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 34.70 | 32.75 | 34.65 | +2.05 | +6.28% | 14 | 145 | 47.89% |
| NVDA230721P00285000 | 2023-03-24 3:39PM EDT | 2023-07-21 | 38.35 | 36.70 | 38.30 | +1.15 | +3.09% | 2 | 105 | 46.23% |
| NVDA230915P00285000 | 2023-03-24 11:21AM EDT | 2023-09-15 | 46.15 | 42.60 | 46.50 | +4.85 | +11.74% | 26 | 372 | 49.21% |
| NVDA240119P00285000 | 2023-03-24 3:52PM EDT | 2024-01-19 | 53.22 | 51.65 | 53.65 | +0.82 | +1.56% | 3 | 137 | 44.87% |
| NVDA240621P00285000 | 2023-03-24 12:08PM EDT | 2024-06-21 | 61.52 | 57.30 | 61.75 | +1.52 | +2.53% | 2 | 87 | 43.30% |
| NVDA250117P00285000 | 2023-03-23 2:24PM EDT | 2025-01-17 | 68.05 | 64.50 | 71.00 | 0.00 | - | 25 | 230 | 42.30% |
| NVDA250620P00285000 | 2023-03-22 2:00PM EDT | 2025-06-20 | 70.80 | 73.10 | 74.55 | 0.00 | - | 3 | 25 | 40.38% |
© 2023 Yahoo. Todos los derechos reservados.
