Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0537 -0,0022 (-0,21%) Petróleo Brent
76,61 +0,46 (+0,60%) Oro
1.808,60 +7,10 (+0,39%) BTC-EUR
16.250,89 -182,96 (-1,11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:54PM EST. Mercado abierto.
Precio de ejercicio:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00125000 | 2022-12-09 3:35PM EST | 2022-12-09 | 46.59 | 46.00 | 46.15 | +7.79 | +20.08% | 75 | 83 | 391.02% |
| NVDA221216C00125000 | 2022-12-09 2:48PM EST | 2022-12-16 | 48.27 | 45.70 | 47.00 | +1.63 | +3.49% | 28 | 2,543 | 147.56% |
| NVDA221223C00125000 | 2022-12-09 2:48PM EST | 2022-12-23 | 48.42 | 45.95 | 47.25 | +1.22 | +2.58% | 1 | 26 | 113.28% |
| NVDA221230C00125000 | 2022-12-08 10:07AM EST | 2022-12-30 | 39.50 | 46.30 | 48.70 | 0.00 | - | 2 | 62 | 107.45% |
| NVDA230120C00125000 | 2022-12-09 3:37PM EST | 2023-01-20 | 47.90 | 47.85 | 48.15 | -0.13 | -0.27% | 3 | 4,379 | 81.67% |
| NVDA230217C00125000 | 2022-12-09 1:11PM EST | 2023-02-17 | 51.57 | 49.60 | 50.05 | +1.57 | +3.14% | 5 | 357 | 75.53% |
| NVDA230317C00125000 | 2022-12-09 1:25PM EST | 2023-03-17 | 53.03 | 51.55 | 52.00 | +1.29 | +2.49% | 3 | 1,590 | 73.46% |
| NVDA230421C00125000 | 2022-12-06 3:23PM EST | 2023-04-21 | 42.71 | 53.65 | 54.10 | 0.00 | - | 3 | 1,168 | 71.25% |
| NVDA230616C00125000 | 2022-12-09 1:45PM EST | 2023-06-16 | 58.60 | 56.70 | 57.50 | +4.30 | +7.92% | 1 | 1,358 | 69.67% |
| NVDA230915C00125000 | 2022-12-09 9:34AM EST | 2023-09-15 | 61.25 | 60.50 | 61.80 | +5.52 | +9.90% | 2 | 223 | 66.96% |
| NVDA240119C00125000 | 2022-12-08 2:23PM EST | 2024-01-19 | 65.00 | 65.60 | 68.00 | 0.00 | - | 3 | 2,469 | 66.50% |
| NVDA240621C00125000 | 2022-12-08 3:03PM EST | 2024-06-21 | 71.00 | 70.80 | 73.75 | 0.00 | - | 9 | 531 | 65.51% |
| NVDA250117C00125000 | 2022-12-08 3:50PM EST | 2025-01-17 | 78.05 | 77.45 | 80.60 | 0.00 | - | 17 | 548 | 65.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00125000 | 2022-12-08 12:58PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,737 | 193.75% |
| NVDA221216P00125000 | 2022-12-09 3:34PM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 349 | 8,387 | 75.78% |
| NVDA221223P00125000 | 2022-12-09 3:12PM EST | 2022-12-23 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 203 | 573 | 67.77% |
| NVDA221230P00125000 | 2022-12-09 3:37PM EST | 2022-12-30 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 145 | 1,188 | 62.89% |
| NVDA230106P00125000 | 2022-12-09 3:31PM EST | 2023-01-06 | 0.37 | 0.36 | 0.43 | -0.08 | -17.78% | 15 | 196 | 62.01% |
| NVDA230120P00125000 | 2022-12-09 3:38PM EST | 2023-01-20 | 1.08 | 1.07 | 1.09 | 0.00 | - | 688 | 9,297 | 62.96% |
| NVDA230217P00125000 | 2022-12-09 3:36PM EST | 2023-02-17 | 2.40 | 2.39 | 2.47 | -0.03 | -1.23% | 399 | 2,272 | 60.97% |
| NVDA230317P00125000 | 2022-12-09 3:35PM EST | 2023-03-17 | 4.00 | 3.95 | 4.05 | +0.05 | +1.27% | 1,122 | 7,899 | 60.79% |
| NVDA230421P00125000 | 2022-12-09 2:39PM EST | 2023-04-21 | 5.13 | 5.35 | 5.45 | -0.22 | -4.11% | 73 | 2,968 | 58.41% |
| NVDA230616P00125000 | 2022-12-09 2:59PM EST | 2023-06-16 | 7.38 | 7.60 | 7.75 | -0.22 | -2.89% | 29 | 3,202 | 56.73% |
| NVDA230915P00125000 | 2022-12-09 3:24PM EST | 2023-09-15 | 10.25 | 10.30 | 10.55 | -1.70 | -14.23% | 2 | 1,031 | 53.71% |
| NVDA240119P00125000 | 2022-12-09 12:59PM EST | 2024-01-19 | 13.31 | 13.45 | 13.85 | -0.78 | -5.54% | 18 | 2,853 | 51.17% |
| NVDA240621P00125000 | 2022-12-09 10:55AM EST | 2024-06-21 | 16.44 | 16.25 | 17.30 | -2.46 | -13.02% | 1 | 1,019 | 49.68% |
| NVDA250117P00125000 | 2022-12-09 2:16PM EST | 2025-01-17 | 20.25 | 19.80 | 21.50 | -0.95 | -4.48% | 4 | 5,522 | 48.23% |
© 2022 Yahoo. Todos los derechos reservados.
