Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0764 -0,0072 (-0,67%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.572,18 -721,18 (-2,74%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00140000 | 2023-03-24 11:48AM EDT | 2023-03-31 | 126.43 | 126.80 | 129.80 | -5.71 | -4.32% | 12 | 17 | 232.91% |
| NVDA230406C00140000 | 2023-03-21 1:31PM EDT | 2023-04-06 | 121.03 | 126.95 | 129.95 | 0.00 | - | 1 | 5 | 178.13% |
| NVDA230421C00140000 | 2023-03-24 2:11PM EDT | 2023-04-21 | 125.80 | 127.25 | 130.30 | -6.11 | -4.63% | 5 | 4,164 | 130.08% |
| NVDA230428C00140000 | 2023-03-22 3:32PM EDT | 2023-04-28 | 132.00 | 127.40 | 130.55 | 0.00 | - | 1 | 6 | 120.41% |
| NVDA230519C00140000 | 2023-03-22 10:03AM EDT | 2023-05-19 | 130.73 | 127.45 | 131.05 | 0.00 | - | 2 | 14 | 99.15% |
| NVDA230616C00140000 | 2023-03-22 10:33AM EDT | 2023-06-16 | 132.45 | 127.30 | 132.20 | 0.00 | - | 1 | 1,189 | 86.05% |
| NVDA230721C00140000 | 2023-03-23 12:13PM EDT | 2023-07-21 | 139.45 | 128.30 | 133.20 | 0.00 | - | 1 | 15 | 79.42% |
| NVDA230915C00140000 | 2023-03-23 12:21PM EDT | 2023-09-15 | 138.45 | 130.65 | 135.35 | 0.00 | - | 1 | 815 | 75.93% |
| NVDA240119C00140000 | 2023-03-24 9:30AM EDT | 2024-01-19 | 139.91 | 135.80 | 143.00 | -1.29 | -0.91% | 3 | 4,391 | 75.01% |
| NVDA240621C00140000 | 2023-03-24 12:01PM EDT | 2024-06-21 | 142.25 | 139.05 | 148.00 | -6.20 | -4.18% | 1 | 2,282 | 68.64% |
| NVDA250117C00140000 | 2023-03-23 1:49PM EDT | 2025-01-17 | 154.00 | 145.00 | 154.00 | 0.00 | - | 2 | 539 | 65.29% |
| NVDA250620C00140000 | 2023-03-23 3:40PM EDT | 2025-06-20 | 155.40 | 149.00 | 159.00 | 0.00 | - | 1 | 163 | 64.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00140000 | 2023-03-16 3:55PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 183 | 143.75% |
| NVDA230406P00140000 | 2023-03-22 3:32PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 104 | 117.19% |
| NVDA230414P00140000 | 2023-03-24 3:21PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.12 | -0.02 | -33.33% | 2 | 47 | 102.34% |
| NVDA230421P00140000 | 2023-03-24 1:40PM EDT | 2023-04-21 | 0.08 | 0.05 | 0.08 | 0.00 | - | 124 | 5,232 | 89.45% |
| NVDA230428P00140000 | 2023-03-23 2:23PM EDT | 2023-04-28 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 40 | 81.64% |
| NVDA230519P00140000 | 2023-03-24 1:44PM EDT | 2023-05-19 | 0.31 | 0.11 | 0.28 | +0.06 | +24.00% | 9 | 858 | 71.88% |
| NVDA230616P00140000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 0.75 | 0.73 | 0.78 | +0.05 | +7.14% | 366 | 5,841 | 71.68% |
| NVDA230721P00140000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 1.25 | 1.22 | 1.65 | -0.08 | -6.02% | 105 | 1,044 | 67.80% |
| NVDA230915P00140000 | 2023-03-24 3:58PM EDT | 2023-09-15 | 2.45 | 2.25 | 3.05 | +0.11 | +4.70% | 32 | 4,334 | 63.82% |
| NVDA240119P00140000 | 2023-03-24 2:54PM EDT | 2024-01-19 | 5.35 | 5.15 | 5.50 | -0.05 | -0.93% | 97 | 5,949 | 58.28% |
| NVDA240621P00140000 | 2023-03-23 3:46PM EDT | 2024-06-21 | 8.00 | 7.65 | 11.80 | 0.00 | - | 5 | 1,294 | 57.30% |
| NVDA250117P00140000 | 2023-03-23 2:17PM EDT | 2025-01-17 | 12.70 | 8.40 | 14.35 | +0.73 | +6.10% | 3 | 1,916 | 50.11% |
| NVDA250620P00140000 | 2023-03-22 1:30PM EDT | 2025-06-20 | 14.25 | 11.35 | 18.65 | 0.00 | - | 3 | 201 | 50.21% |
© 2023 Yahoo. Todos los derechos reservados.
