Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0536 -0,0023 (-0,22%) Petróleo Brent
76,66 +0,51 (+0,67%) Oro
1.809,10 +7,60 (+0,42%) BTC-EUR
16.260,42 -190,21 (-1,16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:53PM EST. Mercado abierto.
Precio de ejercicio:100.00
Llamadaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00100000 | 2022-12-09 9:51AM EST | 2022-12-09 | 72.80 | 71.40 | 71.45 | +11.60 | +18.95% | 7 | 10 | 678.32% |
| NVDA221216C00100000 | 2022-12-09 10:21AM EST | 2022-12-16 | 73.13 | 70.75 | 74.10 | +5.63 | +8.34% | 2 | 386 | 274.81% |
| NVDA221230C00100000 | 2022-11-18 2:41PM EST | 2022-12-30 | 53.36 | 70.95 | 73.95 | 0.00 | - | 8 | 8 | 166.16% |
| NVDA230120C00100000 | 2022-12-09 11:15AM EST | 2023-01-20 | 74.90 | 71.45 | 72.45 | +4.22 | +5.97% | 5 | 1,195 | 111.84% |
| NVDA230217C00100000 | 2022-12-02 10:07AM EST | 2023-02-17 | 67.80 | 72.25 | 73.50 | 0.00 | - | 3 | 81 | 96.75% |
| NVDA230317C00100000 | 2022-12-08 3:28PM EST | 2023-03-17 | 73.70 | 73.30 | 74.60 | 0.00 | - | 1 | 123 | 90.15% |
| NVDA230421C00100000 | 2022-12-09 10:35AM EST | 2023-04-21 | 76.80 | 74.95 | 75.70 | +3.90 | +5.35% | 2 | 126 | 85.50% |
| NVDA230616C00100000 | 2022-12-09 9:47AM EST | 2023-06-16 | 78.50 | 76.70 | 77.70 | +2.40 | +3.15% | 351 | 2,017 | 80.10% |
| NVDA230915C00100000 | 2022-12-08 1:27PM EST | 2023-09-15 | 78.10 | 79.80 | 81.20 | 0.00 | - | 5 | 169 | 76.77% |
| NVDA240119C00100000 | 2022-12-09 12:46PM EST | 2024-01-19 | 87.30 | 83.30 | 85.25 | +3.46 | +4.13% | 23 | 1,829 | 73.40% |
| NVDA240621C00100000 | 2022-12-08 3:30PM EST | 2024-06-21 | 90.00 | 87.10 | 88.65 | +3.45 | +3.99% | 1 | 658 | 70.00% |
| NVDA250117C00100000 | 2022-12-09 1:43PM EST | 2025-01-17 | 94.40 | 92.05 | 95.90 | +4.00 | +4.42% | 8 | 925 | 70.29% |
Ventaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00100000 | 2022-12-06 1:02PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 173 | 325.00% |
| NVDA221216P00100000 | 2022-12-09 1:02PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,307 | 112.50% |
| NVDA221223P00100000 | 2022-12-07 12:39PM EST | 2022-12-23 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 84.38% |
| NVDA221230P00100000 | 2022-12-09 3:36PM EST | 2022-12-30 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 14 | 285 | 79.69% |
| NVDA230106P00100000 | 2022-12-09 3:23PM EST | 2023-01-06 | 0.06 | 0.02 | 0.09 | -0.07 | -53.85% | 2 | 56 | 75.39% |
| NVDA230120P00100000 | 2022-12-09 3:33PM EST | 2023-01-20 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 430 | 17,288 | 74.12% |
| NVDA230217P00100000 | 2022-12-09 3:30PM EST | 2023-02-17 | 0.60 | 0.63 | 0.65 | -0.07 | -10.45% | 211 | 1,841 | 68.90% |
| NVDA230317P00100000 | 2022-12-09 2:48PM EST | 2023-03-17 | 1.22 | 1.26 | 1.31 | -0.07 | -5.43% | 338 | 13,003 | 67.36% |
| NVDA230421P00100000 | 2022-12-09 3:20PM EST | 2023-04-21 | 1.91 | 1.97 | 2.00 | -0.07 | -3.54% | 54 | 1,160 | 64.23% |
| NVDA230616P00100000 | 2022-12-09 3:31PM EST | 2023-06-16 | 3.22 | 3.20 | 3.35 | -0.08 | -2.42% | 56 | 2,464 | 61.84% |
| NVDA230915P00100000 | 2022-12-09 2:59PM EST | 2023-09-15 | 4.83 | 4.85 | 5.05 | -0.17 | -3.40% | 20 | 2,332 | 57.89% |
| NVDA240119P00100000 | 2022-12-09 12:35PM EST | 2024-01-19 | 7.00 | 7.05 | 7.35 | -0.35 | -4.76% | 13 | 11,356 | 54.96% |
| NVDA240621P00100000 | 2022-12-09 11:52AM EST | 2024-06-21 | 9.40 | 9.10 | 10.20 | -0.92 | -8.91% | 3 | 2,746 | 52.59% |
| NVDA250117P00100000 | 2022-12-09 3:33PM EST | 2025-01-17 | 12.40 | 12.00 | 12.50 | -0.15 | -1.20% | 12 | 942 | 50.25% |
© 2022 Yahoo. Todos los derechos reservados.
