Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0536 -0,0023 (-0,22%) Petróleo Brent
76,66 +0,51 (+0,67%) Oro
1.809,20 +7,70 (+0,43%) BTC-EUR
16.260,42 -190,21 (-1,16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:53PM EST. Mercado abierto.
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209C00200000 | 2022-12-09 9:57AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,436 | 106.25% |
| NVDA221216C00200000 | 2022-12-09 3:38PM EST | 2022-12-16 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 2,683 | 11,491 | 58.50% |
| NVDA221223C00200000 | 2022-12-09 3:33PM EST | 2022-12-23 | 0.54 | 0.53 | 0.55 | -0.12 | -18.18% | 3,296 | 482 | 52.59% |
| NVDA221230C00200000 | 2022-12-09 3:37PM EST | 2022-12-30 | 0.98 | 0.98 | 1.00 | -0.14 | -12.50% | 1,461 | 2,135 | 50.24% |
| NVDA230106C00200000 | 2022-12-09 3:34PM EST | 2023-01-06 | 1.64 | 1.55 | 1.68 | -0.11 | -6.29% | 981 | 1,194 | 50.21% |
| NVDA230120C00200000 | 2022-12-09 3:35PM EST | 2023-01-20 | 3.32 | 3.25 | 3.35 | -0.03 | -0.90% | 3,250 | 15,888 | 52.47% |
| NVDA230217C00200000 | 2022-12-09 1:37PM EST | 2023-02-17 | 6.70 | 6.15 | 6.30 | +0.35 | +5.51% | 220 | 6,343 | 53.22% |
| NVDA230317C00200000 | 2022-12-09 3:35PM EST | 2023-03-17 | 9.30 | 9.20 | 9.35 | -0.01 | -0.11% | 310 | 6,016 | 54.85% |
| NVDA230421C00200000 | 2022-12-09 3:37PM EST | 2023-04-21 | 12.10 | 12.00 | 12.15 | +0.18 | +1.51% | 107 | 1,728 | 54.47% |
| NVDA230616C00200000 | 2022-12-09 2:57PM EST | 2023-06-16 | 17.55 | 16.50 | 16.75 | +1.04 | +6.30% | 175 | 5,736 | 55.38% |
| NVDA230915C00200000 | 2022-12-09 3:38PM EST | 2023-09-15 | 22.44 | 22.25 | 22.60 | +0.07 | +0.31% | 130 | 1,538 | 55.40% |
| NVDA240119C00200000 | 2022-12-09 3:30PM EST | 2024-01-19 | 29.95 | 29.35 | 29.60 | +0.70 | +2.39% | 160 | 9,142 | 55.89% |
| NVDA240621C00200000 | 2022-12-09 3:31PM EST | 2024-06-21 | 37.65 | 35.45 | 38.65 | +1.60 | +4.44% | 5 | 2,379 | 56.64% |
| NVDA250117C00200000 | 2022-12-09 1:35PM EST | 2025-01-17 | 45.61 | 43.25 | 47.20 | +2.19 | +5.04% | 19 | 969 | 56.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221209P00200000 | 2022-12-06 9:43AM EST | 2022-12-09 | 35.65 | 28.45 | 28.90 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA221216P00200000 | 2022-12-09 12:46PM EST | 2022-12-16 | 25.25 | 28.30 | 29.15 | -14.77 | -36.91% | 119 | 75 | 0.00% |
| NVDA221223P00200000 | 2022-12-09 12:06PM EST | 2022-12-23 | 26.00 | 28.65 | 29.30 | -13.10 | -33.50% | 1 | 3 | 0.00% |
| NVDA221230P00200000 | 2022-12-09 3:33PM EST | 2022-12-30 | 29.18 | 28.90 | 29.45 | -1.72 | -5.57% | 30 | 20 | 0.00% |
| NVDA230106P00200000 | 2022-12-09 3:32PM EST | 2023-01-06 | 29.40 | 29.20 | 30.20 | -11.95 | -28.90% | 4 | 2 | 29.44% |
| NVDA230120P00200000 | 2022-12-09 3:38PM EST | 2023-01-20 | 31.25 | 31.15 | 31.20 | -3.00 | -8.76% | 766 | 7,604 | 37.35% |
| NVDA230217P00200000 | 2022-12-09 1:29PM EST | 2023-02-17 | 32.55 | 33.05 | 33.45 | -1.45 | -4.26% | 19 | 236 | 41.27% |
| NVDA230317P00200000 | 2022-12-09 3:14PM EST | 2023-03-17 | 34.55 | 35.75 | 36.05 | -1.30 | -3.63% | 14 | 2,844 | 44.31% |
| NVDA230421P00200000 | 2022-12-09 1:03PM EST | 2023-04-21 | 36.59 | 37.60 | 38.05 | -0.21 | -0.57% | 2 | 53 | 43.70% |
| NVDA230616P00200000 | 2022-12-09 2:15PM EST | 2023-06-16 | 39.93 | 40.90 | 41.30 | -1.32 | -3.20% | 20 | 4,327 | 43.96% |
| NVDA230915P00200000 | 2022-12-09 2:47PM EST | 2023-09-15 | 44.05 | 44.65 | 45.15 | -1.35 | -2.97% | 74 | 497 | 42.92% |
| NVDA240119P00200000 | 2022-12-09 3:15PM EST | 2024-01-19 | 48.15 | 48.30 | 49.40 | -0.65 | -1.33% | 26 | 8,169 | 41.72% |
| NVDA240621P00200000 | 2022-12-09 10:42AM EST | 2024-06-21 | 52.05 | 52.05 | 54.50 | -3.41 | -6.15% | 4 | 681 | 41.64% |
| NVDA250117P00200000 | 2022-12-09 3:15PM EST | 2025-01-17 | 56.29 | 56.35 | 58.35 | -1.97 | -3.38% | 15 | 659 | 39.44% |
© 2022 Yahoo. Todos los derechos reservados.
