Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0540 -0,0020 (-0,19%) Petróleo Brent
76,78 +0,63 (+0,83%) Oro
1.809,90 +8,40 (+0,47%) BTC-EUR
16.269,15 -185,14 (-1,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:39PM EST. Mercado abierto.
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00175000 | 2022-12-09 3:24PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.90 | -98.90% | 77,120 | 7,656 | 22.27% |
| NVDA221216C00175000 | 2022-12-09 3:24PM EST | 2022-12-16 | 4.85 | 4.85 | 4.95 | -0.05 | -1.02% | 15,008 | 10,483 | 65.36% |
| NVDA221223C00175000 | 2022-12-09 3:21PM EST | 2022-12-23 | 6.40 | 6.35 | 6.40 | +0.20 | +3.23% | 1,143 | 2,124 | 58.53% |
| NVDA221230C00175000 | 2022-12-09 3:24PM EST | 2022-12-30 | 7.55 | 7.55 | 7.60 | +0.16 | +2.17% | 725 | 1,536 | 55.54% |
| NVDA230106C00175000 | 2022-12-09 2:59PM EST | 2023-01-06 | 9.36 | 8.80 | 9.00 | +0.81 | +9.47% | 229 | 1,637 | 55.29% |
| NVDA230113C00175000 | 2022-12-09 3:13PM EST | 2023-01-13 | 10.95 | 10.65 | 10.85 | +0.95 | +9.50% | 246 | 268 | 58.26% |
| NVDA230120C00175000 | 2022-12-09 3:23PM EST | 2023-01-20 | 11.70 | 11.75 | 11.85 | +0.45 | +4.00% | 1,200 | 8,084 | 57.79% |
| NVDA230217C00175000 | 2022-12-09 3:12PM EST | 2023-02-17 | 15.90 | 15.65 | 15.85 | +0.80 | +5.30% | 213 | 3,549 | 58.09% |
| NVDA230317C00175000 | 2022-12-09 3:21PM EST | 2023-03-17 | 19.28 | 19.35 | 19.45 | +0.63 | +3.38% | 109 | 6,032 | 59.49% |
| NVDA230421C00175000 | 2022-12-09 3:23PM EST | 2023-04-21 | 22.60 | 22.35 | 22.55 | +0.70 | +3.20% | 29 | 759 | 58.54% |
| NVDA230616C00175000 | 2022-12-09 2:31PM EST | 2023-06-16 | 27.65 | 27.10 | 27.40 | +1.65 | +6.35% | 77 | 2,038 | 59.00% |
| NVDA230915C00175000 | 2022-12-09 3:09PM EST | 2023-09-15 | 33.63 | 33.00 | 33.35 | +1.23 | +3.80% | 133 | 588 | 58.58% |
| NVDA240119C00175000 | 2022-12-09 2:03PM EST | 2024-01-19 | 40.23 | 40.10 | 40.40 | +1.16 | +2.97% | 55 | 2,905 | 58.79% |
| NVDA240621C00175000 | 2022-12-09 2:53PM EST | 2024-06-21 | 47.30 | 46.90 | 48.65 | +2.10 | +4.65% | 98 | 1,451 | 59.39% |
| NVDA250117C00175000 | 2022-12-09 12:33PM EST | 2025-01-17 | 56.00 | 54.20 | 57.25 | +2.05 | +3.80% | 13 | 317 | 59.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00175000 | 2022-12-09 3:22PM EST | 2022-12-09 | 2.27 | 2.39 | 2.50 | -1.88 | -45.30% | 12,835 | 1,090 | 0.00% |
| NVDA221216P00175000 | 2022-12-09 3:22PM EST | 2022-12-16 | 7.19 | 7.15 | 7.20 | -0.86 | -10.68% | 4,347 | 2,716 | 48.90% |
| NVDA221223P00175000 | 2022-12-09 3:12PM EST | 2022-12-23 | 8.29 | 8.40 | 8.50 | -0.86 | -9.40% | 891 | 248 | 45.39% |
| NVDA221230P00175000 | 2022-12-09 3:02PM EST | 2022-12-30 | 9.32 | 9.40 | 9.65 | -1.08 | -10.38% | 501 | 382 | 44.45% |
| NVDA230106P00175000 | 2022-12-09 2:53PM EST | 2023-01-06 | 10.50 | 10.65 | 10.85 | -0.94 | -8.22% | 163 | 117 | 45.01% |
| NVDA230113P00175000 | 2022-12-09 2:45PM EST | 2023-01-13 | 12.20 | 12.20 | 12.50 | -0.76 | -5.86% | 54 | 6 | 48.13% |
| NVDA230120P00175000 | 2022-12-09 3:21PM EST | 2023-01-20 | 13.11 | 13.20 | 13.30 | -0.64 | -4.65% | 755 | 6,879 | 47.46% |
| NVDA230217P00175000 | 2022-12-09 2:54PM EST | 2023-02-17 | 16.35 | 16.50 | 16.65 | -0.60 | -3.54% | 131 | 816 | 48.07% |
| NVDA230317P00175000 | 2022-12-09 2:57PM EST | 2023-03-17 | 19.33 | 19.55 | 19.65 | -0.75 | -3.74% | 77 | 3,472 | 49.15% |
| NVDA230421P00175000 | 2022-12-09 3:23PM EST | 2023-04-21 | 22.00 | 21.95 | 22.05 | -0.40 | -1.79% | 84 | 452 | 48.07% |
| NVDA230616P00175000 | 2022-12-09 1:50PM EST | 2023-06-16 | 25.50 | 25.40 | 25.70 | -1.80 | -6.59% | 16 | 2,170 | 47.81% |
| NVDA230915P00175000 | 2022-12-09 9:43AM EST | 2023-09-15 | 29.60 | 29.40 | 29.75 | -0.50 | -1.66% | 18 | 1,106 | 46.14% |
| NVDA240119P00175000 | 2022-12-09 2:15PM EST | 2024-01-19 | 33.85 | 33.85 | 34.40 | -2.60 | -7.13% | 31 | 3,682 | 44.89% |
| NVDA240621P00175000 | 2022-12-09 2:10PM EST | 2024-06-21 | 38.30 | 37.85 | 38.65 | -1.05 | -2.67% | 20 | 960 | 43.37% |
| NVDA250117P00175000 | 2022-12-09 1:01PM EST | 2025-01-17 | 42.30 | 41.65 | 44.20 | -0.65 | -1.51% | 3 | 97 | 42.78% |
© 2022 Yahoo. Todos los derechos reservados.
