Mercados españoles cerrados
S&P 500
4.235,62 +6,17 (+0,15%) Nasdaq
13.144,17 +84,71 (+0,65%) NIKKEI 225
30.526,88 -711,06 (-2,28%) Dólar/Euro
1,0502 +0,0033 (+0,32%) Petróleo Brent
86,01 -4,91 (-5,40%) Bitcoin EUR
26.239,11 +107,64 (+0,41%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:04PM EDT. Mercado abierto.
Precio de ejercicio:150.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00150000 | 2023-09-28 2:51PM EDT | 2023-10-06 | 280.95 | 285.60 | 288.30 | 0.00 | - | 2 | 4 | 619.53% |
| NVDA231013C00150000 | 2023-09-29 2:32PM EDT | 2023-10-13 | 284.87 | 284.55 | 289.40 | 0.00 | - | 2 | 2 | 340.23% |
| NVDA231020C00150000 | 2023-09-29 3:35PM EDT | 2023-10-20 | 285.69 | 285.45 | 288.20 | 0.00 | - | 1 | 63 | 256.54% |
| NVDA231117C00150000 | 2023-09-29 3:35PM EDT | 2023-11-17 | 286.41 | 285.20 | 288.75 | 0.00 | - | 1 | 45 | 160.38% |
| NVDA231215C00150000 | 2023-09-26 9:50AM EDT | 2023-12-15 | 269.50 | 286.20 | 289.25 | 0.00 | - | 5 | 89 | 135.01% |
| NVDA240119C00150000 | 2023-10-04 9:30AM EDT | 2024-01-19 | 288.00 | 286.65 | 290.80 | -0.50 | -0.17% | 1 | 4,946 | 119.06% |
| NVDA240315C00150000 | 2023-09-01 10:37AM EDT | 2024-03-15 | 340.53 | 287.60 | 292.50 | 0.00 | - | 1 | 137 | 103.82% |
| NVDA240419C00150000 | 2023-09-14 10:37AM EDT | 2024-04-19 | 311.87 | 289.10 | 294.00 | 0.00 | - | - | 5 | 100.62% |
| NVDA240621C00150000 | 2023-09-26 10:45AM EDT | 2024-06-21 | 285.00 | 290.30 | 297.50 | 0.00 | - | 1 | 3,220 | 95.24% |
| NVDA240920C00150000 | 2023-08-24 3:45PM EDT | 2024-09-20 | 334.00 | 272.80 | 280.90 | 0.00 | - | 55 | 78 | 0.00% |
| NVDA241220C00150000 | 2023-08-16 9:43AM EDT | 2024-12-20 | 308.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA250117C00150000 | 2023-10-04 10:27AM EDT | 2025-01-17 | 298.50 | 296.15 | 304.50 | -1.56 | -0.52% | 1 | 3,539 | 83.71% |
| NVDA250620C00150000 | 2023-09-18 2:10PM EDT | 2025-06-20 | 308.90 | 300.55 | 308.40 | 0.00 | - | 1 | 1,039 | 78.94% |
| NVDA251219C00150000 | 2023-10-04 9:30AM EDT | 2025-12-19 | 318.55 | 305.80 | 313.40 | +34.35 | +12.09% | 1 | 51 | 75.84% |
| NVDA260116C00150000 | 2023-09-28 3:11PM EDT | 2026-01-16 | 304.50 | 306.35 | 314.20 | 0.00 | - | 1 | 1 | 75.36% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00150000 | 2023-09-12 2:10PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 337.50% |
| NVDA231020P00150000 | 2023-10-03 12:28PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,255 | 143.75% |
| NVDA231117P00150000 | 2023-10-02 1:31PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 530 | 1,223 | 94.53% |
| NVDA231215P00150000 | 2023-10-03 2:36PM EDT | 2023-12-15 | 0.09 | 0.07 | 0.12 | 0.00 | - | 43 | 1,853 | 87.30% |
| NVDA240119P00150000 | 2023-10-04 9:48AM EDT | 2024-01-19 | 0.12 | 0.12 | 0.14 | 0.00 | - | 50 | 23,780 | 74.22% |
| NVDA240315P00150000 | 2023-10-02 11:34AM EDT | 2024-03-15 | 0.28 | 0.27 | 0.36 | 0.00 | - | 2 | 411 | 66.55% |
| NVDA240419P00150000 | 2023-10-03 2:56PM EDT | 2024-04-19 | 0.48 | 0.39 | 0.51 | 0.00 | - | 13 | 48 | 63.23% |
| NVDA240517P00150000 | 2023-10-03 2:07PM EDT | 2024-05-17 | 0.54 | 0.49 | 0.65 | 0.00 | - | 4 | 16 | 61.13% |
| NVDA240621P00150000 | 2023-10-04 10:22AM EDT | 2024-06-21 | 0.81 | 0.72 | 0.84 | +0.06 | +8.00% | 5 | 2,841 | 59.47% |
| NVDA240920P00150000 | 2023-10-04 10:08AM EDT | 2024-09-20 | 1.46 | 1.31 | 1.47 | +0.04 | +2.82% | 28 | 177 | 56.08% |
| NVDA241220P00150000 | 2023-10-02 9:38AM EDT | 2024-12-20 | 2.00 | 2.01 | 2.25 | 0.00 | - | 2 | 346 | 53.88% |
| NVDA250117P00150000 | 2023-10-03 10:24AM EDT | 2025-01-17 | 2.17 | 2.19 | 2.44 | 0.00 | - | 5 | 3,962 | 53.06% |
| NVDA250620P00150000 | 2023-10-03 10:48AM EDT | 2025-06-20 | 3.60 | 3.45 | 3.80 | 0.00 | - | 85 | 353 | 50.37% |
| NVDA251219P00150000 | 2023-10-04 10:26AM EDT | 2025-12-19 | 5.55 | 5.25 | 5.65 | +0.32 | +6.12% | 50 | 628 | 48.95% |
| NVDA260116P00150000 | 2023-10-03 3:20PM EDT | 2026-01-16 | 5.56 | 5.30 | 6.00 | 0.00 | - | 13 | 45 | 48.82% |
© 2023 Yahoo. Todos los derechos reservados.
