Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
8.432,30 +69,10 (+0,83%) Euro Stoxx 50
3.983,80 +19,08 (+0,48%) Dólar/Euro
1,0526 +0,0118 (+1,14%) Petróleo Brent
85,34 -0,09 (-0,11%) Oro
1.814,50 +54,60 (+3,10%) BTC-EUR
16.267,65 +140,08 (+0,87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:59AM EST. Mercado abierto.
Precio de ejercicio:160.00
Llamadaspara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00160000 | 2022-12-01 9:43AM EST | 2022-12-02 | 9.69 | 9.05 | 9.30 | +0.17 | +1.79% | 169 | 6,052 | 0.00% |
| NVDA221209C00160000 | 2022-12-01 9:41AM EST | 2022-12-09 | 10.55 | 10.60 | 10.70 | -0.20 | -1.86% | 69 | 2,871 | 0.00% |
| NVDA221216C00160000 | 2022-12-01 9:43AM EST | 2022-12-16 | 12.85 | 12.60 | 12.70 | -0.06 | -0.46% | 338 | 10,051 | 34.05% |
| NVDA221223C00160000 | 2022-12-01 9:39AM EST | 2022-12-23 | 14.20 | 13.65 | 13.75 | +0.30 | +2.16% | 120 | 674 | 37.55% |
| NVDA221230C00160000 | 2022-12-01 9:41AM EST | 2022-12-30 | 14.73 | 14.65 | 14.80 | -0.01 | -0.07% | 4 | 622 | 39.86% |
| NVDA230106C00160000 | 2022-12-01 9:35AM EST | 2023-01-06 | 17.00 | 15.45 | 17.05 | +1.33 | +8.49% | 3 | 52 | 48.23% |
| NVDA230120C00160000 | 2022-12-01 9:40AM EST | 2023-01-20 | 18.10 | 17.65 | 17.80 | -0.25 | -1.36% | 45 | 11,418 | 44.43% |
| NVDA230217C00160000 | 2022-12-01 9:39AM EST | 2023-02-17 | 22.16 | 21.45 | 21.90 | +0.91 | +4.28% | 3 | 2,466 | 49.99% |
| NVDA230317C00160000 | 2022-11-30 3:59PM EST | 2023-03-17 | 24.97 | 24.40 | 25.45 | 0.00 | - | 256 | 4,771 | 51.80% |
| NVDA230421C00160000 | 2022-12-01 9:39AM EST | 2023-04-21 | 28.09 | 27.35 | 28.45 | +0.57 | +2.07% | 3 | 1,832 | 52.46% |
| NVDA230616C00160000 | 2022-11-30 3:43PM EST | 2023-06-16 | 30.99 | 31.65 | 32.50 | 0.00 | - | 14 | 2,957 | 53.31% |
| NVDA230915C00160000 | 2022-11-30 3:25PM EST | 2023-09-15 | 35.92 | 37.20 | 38.60 | 0.00 | - | 63 | 1,721 | 54.40% |
| NVDA240119C00160000 | 2022-11-30 3:59PM EST | 2024-01-19 | 44.00 | 43.00 | 45.55 | 0.00 | - | 9 | 4,756 | 54.85% |
| NVDA240621C00160000 | 2022-11-30 2:49PM EST | 2024-06-21 | 47.15 | 49.50 | 52.80 | 0.00 | - | 16 | 3,010 | 55.66% |
| NVDA250117C00160000 | 2022-11-30 3:33PM EST | 2025-01-17 | 56.85 | 56.55 | 60.25 | 0.00 | - | 15 | 371 | 55.66% |
Ventaspara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00160000 | 2022-12-01 9:43AM EST | 2022-12-02 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 1,603 | 7,326 | 66.02% |
| NVDA221209P00160000 | 2022-12-01 9:42AM EST | 2022-12-09 | 1.72 | 1.69 | 1.72 | +0.07 | +4.24% | 432 | 2,645 | 55.49% |
| NVDA221216P00160000 | 2022-12-01 9:42AM EST | 2022-12-16 | 3.60 | 3.55 | 3.65 | +0.10 | +2.86% | 166 | 7,370 | 58.87% |
| NVDA221223P00160000 | 2022-12-01 9:36AM EST | 2022-12-23 | 3.95 | 4.35 | 4.45 | -0.60 | -13.19% | 213 | 788 | 54.70% |
| NVDA221230P00160000 | 2022-12-01 9:42AM EST | 2022-12-30 | 5.45 | 5.35 | 5.50 | +0.25 | +4.81% | 68 | 1,531 | 53.99% |
| NVDA230106P00160000 | 2022-12-01 9:35AM EST | 2023-01-06 | 5.70 | 6.05 | 6.55 | -0.55 | -8.80% | 1 | 96 | 53.20% |
| NVDA230120P00160000 | 2022-12-01 9:41AM EST | 2023-01-20 | 8.20 | 8.15 | 8.25 | +0.14 | +1.74% | 58 | 12,524 | 53.63% |
| NVDA230217P00160000 | 2022-12-01 9:35AM EST | 2023-02-17 | 10.62 | 11.15 | 11.30 | -0.63 | -5.60% | 3 | 4,427 | 53.49% |
| NVDA230317P00160000 | 2022-12-01 9:34AM EST | 2023-03-17 | 13.62 | 13.60 | 13.75 | -0.27 | -1.94% | 3 | 6,759 | 53.11% |
| NVDA230421P00160000 | 2022-12-01 9:41AM EST | 2023-04-21 | 16.02 | 15.95 | 16.15 | -0.08 | -0.50% | 12 | 1,119 | 52.09% |
| NVDA230616P00160000 | 2022-12-01 9:35AM EST | 2023-06-16 | 18.50 | 19.10 | 19.35 | -1.28 | -6.47% | 1 | 5,595 | 50.87% |
| NVDA230915P00160000 | 2022-12-01 9:43AM EST | 2023-09-15 | 22.70 | 22.70 | 23.10 | -0.45 | -1.94% | 15 | 3,429 | 48.94% |
| NVDA240119P00160000 | 2022-12-01 9:36AM EST | 2024-01-19 | 27.80 | 26.20 | 27.60 | +0.38 | +1.39% | 3 | 7,636 | 47.48% |
| NVDA240621P00160000 | 2022-11-29 3:49PM EST | 2024-06-21 | 35.25 | 29.30 | 31.95 | 0.00 | - | 54 | 3,531 | 46.07% |
| NVDA250117P00160000 | 2022-11-30 2:41PM EST | 2025-01-17 | 36.42 | 34.35 | 36.30 | 0.00 | - | 18 | 166 | 44.13% |
© 2022 Yahoo. Todos los derechos reservados.
