Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0550 -0,0010 (-0,09%) Petróleo Brent
75,35 -0,80 (-1,05%) Oro
1.810,40 +8,90 (+0,49%) BTC-EUR
16.269,43 -177,54 (-1,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:29PM EST. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00190000 | 2022-12-09 1:08PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 1,444 | 62.50% |
| NVDA221216C00190000 | 2022-12-09 2:13PM EST | 2022-12-16 | 1.00 | 0.99 | 1.00 | -0.05 | -4.76% | 3,808 | 6,248 | 55.76% |
| NVDA221223C00190000 | 2022-12-09 2:07PM EST | 2022-12-23 | 1.77 | 1.80 | 1.83 | -0.01 | -0.56% | 825 | 1,009 | 50.15% |
| NVDA221230C00190000 | 2022-12-09 2:04PM EST | 2022-12-30 | 2.61 | 2.68 | 2.72 | +0.04 | +1.56% | 2,609 | 1,333 | 48.52% |
| NVDA230106C00190000 | 2022-12-09 2:12PM EST | 2023-01-06 | 3.74 | 3.70 | 3.80 | +0.25 | +7.16% | 241 | 219 | 49.12% |
| NVDA230113C00190000 | 2022-12-09 2:11PM EST | 2023-01-13 | 5.20 | 5.10 | 5.30 | +0.37 | +7.66% | 25 | 150 | 51.54% |
| NVDA230120C00190000 | 2022-12-09 2:10PM EST | 2023-01-20 | 5.93 | 6.05 | 6.10 | +0.32 | +5.70% | 1,627 | 9,816 | 51.26% |
| NVDA230217C00190000 | 2022-12-09 1:54PM EST | 2023-02-17 | 9.67 | 9.60 | 9.75 | +0.57 | +6.26% | 162 | 1,382 | 52.47% |
| NVDA230317C00190000 | 2022-12-09 1:26PM EST | 2023-03-17 | 12.85 | 13.05 | 13.25 | +0.42 | +3.38% | 99 | 3,561 | 54.35% |
| NVDA230421C00190000 | 2022-12-09 1:56PM EST | 2023-04-21 | 16.25 | 16.15 | 16.40 | +1.35 | +9.06% | 257 | 863 | 54.26% |
| NVDA230616C00190000 | 2022-12-09 1:20PM EST | 2023-06-16 | 21.05 | 20.90 | 21.15 | +1.02 | +5.09% | 306 | 3,304 | 55.12% |
| NVDA230915C00190000 | 2022-12-09 12:33PM EST | 2023-09-15 | 27.85 | 26.95 | 27.25 | +1.74 | +6.66% | 24 | 776 | 55.34% |
| NVDA240119C00190000 | 2022-12-09 1:35PM EST | 2024-01-19 | 33.89 | 33.65 | 34.10 | +1.89 | +5.91% | 35 | 4,106 | 55.30% |
| NVDA240621C00190000 | 2022-12-09 1:14PM EST | 2024-06-21 | 40.35 | 40.35 | 42.50 | +2.55 | +6.75% | 6 | 549 | 56.05% |
| NVDA250117C00190000 | 2022-12-09 12:17PM EST | 2025-01-17 | 50.68 | 48.05 | 50.90 | +7.08 | +16.24% | 1 | 341 | 56.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00190000 | 2022-12-09 1:24PM EST | 2022-12-09 | 17.25 | 17.00 | 17.15 | -3.60 | -17.27% | 66 | 38 | 119.53% |
| NVDA221216P00190000 | 2022-12-09 1:35PM EST | 2022-12-16 | 18.00 | 17.80 | 18.05 | -3.03 | -14.41% | 84 | 298 | 59.28% |
| NVDA221223P00190000 | 2022-12-09 11:25AM EST | 2022-12-23 | 17.77 | 18.40 | 18.85 | -2.33 | -11.59% | 63 | 86 | 50.92% |
| NVDA221230P00190000 | 2022-12-09 1:51PM EST | 2022-12-30 | 19.09 | 19.30 | 19.40 | -1.69 | -8.13% | 61 | 17 | 48.22% |
| NVDA230120P00190000 | 2022-12-09 2:10PM EST | 2023-01-20 | 22.30 | 22.15 | 22.25 | -1.15 | -4.90% | 223 | 6,558 | 48.73% |
| NVDA230217P00190000 | 2022-12-09 1:00PM EST | 2023-02-17 | 24.66 | 25.10 | 25.35 | -3.59 | -12.71% | 7 | 194 | 48.90% |
| NVDA230317P00190000 | 2022-12-09 11:18AM EST | 2023-03-17 | 27.30 | 27.85 | 28.15 | -1.55 | -5.37% | 6 | 2,021 | 49.49% |
| NVDA230421P00190000 | 2022-12-09 11:29AM EST | 2023-04-21 | 29.55 | 30.25 | 30.50 | -5.20 | -14.96% | 22 | 234 | 48.26% |
| NVDA230616P00190000 | 2022-12-09 2:11PM EST | 2023-06-16 | 33.95 | 33.65 | 33.90 | -1.70 | -4.77% | 9 | 3,242 | 47.41% |
| NVDA230915P00190000 | 2022-12-08 3:34PM EST | 2023-09-15 | 38.55 | 37.75 | 38.10 | 0.00 | - | 5 | 895 | 45.93% |
| NVDA240119P00190000 | 2022-12-09 2:11PM EST | 2024-01-19 | 42.56 | 42.10 | 42.60 | -1.69 | -3.82% | 7 | 4,077 | 44.34% |
| NVDA240621P00190000 | 2022-12-07 9:56AM EST | 2024-06-21 | 51.61 | 45.55 | 47.75 | 0.00 | - | 1 | 655 | 43.79% |
| NVDA250117P00190000 | 2022-11-29 12:07PM EST | 2025-01-17 | 56.37 | 49.95 | 52.35 | 0.00 | - | 15 | 171 | 41.98% |
© 2022 Yahoo. Todos los derechos reservados.
