Mercados españoles abiertos en 2 hrs 36 min
S&P 500
4.273,53 -63,91 (-1,47%) Nasdaq
13.063,61 -207,71 (-1,57%) NIKKEI 225
32.210,43 -104,62 (-0,32%) Dólar/Euro
1,0562 -0,0013 (-0,13%) Petróleo Brent
94,93 +0,97 (+1,03%) Bitcoin EUR
24.868,04 -84,42 (-0,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:210.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00210000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 208.84 | 206.50 | 211.10 | -0.01 | -0.00% | 1 | 39 | 440.82% |
| NVDA231013C00210000 | 2023-09-13 12:47PM EDT | 2023-10-13 | 247.83 | 207.05 | 211.25 | 0.00 | - | 3 | 5 | 110.55% |
| NVDA231020C00210000 | 2023-09-22 12:32PM EDT | 2023-10-20 | 209.70 | 207.20 | 211.80 | 0.00 | - | 4 | 119 | 120.02% |
| NVDA231117C00210000 | 2023-09-26 10:54AM EDT | 2023-11-17 | 217.16 | 208.60 | 212.70 | -15.75 | -6.76% | 1 | 73 | 100.94% |
| NVDA231215C00210000 | 2023-09-26 12:46PM EDT | 2023-12-15 | 215.80 | 209.65 | 214.05 | -8.20 | -3.66% | 2 | 56 | 90.95% |
| NVDA240119C00210000 | 2023-09-26 10:54AM EDT | 2024-01-19 | 219.76 | 211.20 | 215.95 | +1.11 | +0.51% | 1 | 0 | 84.52% |
| NVDA240216C00210000 | 2023-09-26 3:19PM EDT | 2024-02-16 | 215.00 | 212.65 | 217.55 | -5.00 | -2.27% | 2 | 13 | 81.48% |
| NVDA240315C00210000 | 2023-09-06 3:23PM EDT | 2024-03-15 | 268.30 | 214.05 | 218.55 | 0.00 | - | 16 | 59 | 78.18% |
| NVDA240419C00210000 | 2023-09-21 2:17PM EDT | 2024-04-19 | 213.00 | 215.65 | 220.15 | 0.00 | - | 5 | 9 | 75.34% |
| NVDA240621C00210000 | 2023-09-21 1:34PM EDT | 2024-06-21 | 217.90 | 217.30 | 225.25 | 0.00 | - | 3 | 765 | 72.74% |
| NVDA240920C00210000 | 2023-09-06 3:10PM EDT | 2024-09-20 | 276.15 | 221.80 | 229.75 | 0.00 | - | 4 | 25 | 69.88% |
| NVDA241220C00210000 | 2023-09-15 9:47AM EDT | 2024-12-20 | 262.13 | 226.55 | 234.50 | 0.00 | - | 3 | 25 | 68.49% |
| NVDA250117C00210000 | 2023-09-21 10:31AM EDT | 2025-01-17 | 233.45 | 229.80 | 234.45 | 0.00 | - | 2 | 936 | 68.36% |
| NVDA250620C00210000 | 2023-09-19 1:29PM EDT | 2025-06-20 | 254.51 | 235.45 | 241.85 | 0.00 | - | 2 | 119 | 65.94% |
| NVDA251219C00210000 | 2023-09-22 9:55AM EDT | 2025-12-19 | 245.33 | 243.75 | 251.65 | 0.00 | - | 2 | 86 | 65.64% |
| NVDA260116C00210000 | 2023-09-26 11:51AM EDT | 2026-01-16 | 251.42 | 244.00 | 253.50 | +4.70 | +1.90% | 6 | 3 | 65.38% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00210000 | 2023-09-18 9:33AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA231006P00210000 | 2023-09-25 10:23AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231013P00210000 | 2023-09-25 10:23AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA231020P00210000 | 2023-09-26 11:35AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 50.00% |
| NVDA231027P00210000 | 2023-09-18 12:25PM EDT | 2023-10-27 | 0.05 | 0.03 | 0.00 | 0.00 | - | 1 | 0 | 75.78% |
| NVDA231117P00210000 | 2023-09-25 11:42AM EDT | 2023-11-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA231215P00210000 | 2023-09-26 3:54PM EDT | 2023-12-15 | 0.42 | 0.00 | 0.00 | +0.04 | +10.53% | 56 | 0 | 25.00% |
| NVDA240119P00210000 | 2023-09-26 1:42PM EDT | 2024-01-19 | 0.65 | 0.00 | 0.00 | +0.04 | +6.56% | 12 | 0 | 25.00% |
| NVDA240216P00210000 | 2023-09-26 9:40AM EDT | 2024-02-16 | 0.86 | 0.00 | 0.00 | -0.02 | -2.27% | 1 | 0 | 25.00% |
| NVDA240315P00210000 | 2023-09-26 10:21AM EDT | 2024-03-15 | 1.36 | 0.00 | 0.00 | -0.16 | -10.53% | 3 | 0 | 25.00% |
| NVDA240419P00210000 | 2023-09-22 10:35AM EDT | 2024-04-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA240517P00210000 | 2023-09-25 11:33AM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621P00210000 | 2023-09-25 11:13AM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920P00210000 | 2023-09-13 1:33PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00210000 | 2023-09-25 9:57AM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00210000 | 2023-09-26 12:52PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | -0.30 | -4.05% | 1 | 0 | 12.50% |
| NVDA250620P00210000 | 2023-09-21 10:05AM EDT | 2025-06-20 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00210000 | 2023-09-26 11:00AM EDT | 2025-12-19 | 14.12 | 14.15 | 14.90 | -0.88 | -5.87% | 10 | 172 | 44.70% |
| NVDA260116P00210000 | 2023-09-20 11:17AM EDT | 2026-01-16 | 14.44 | 14.45 | 19.00 | 0.00 | - | - | 0 | 47.91% |
© 2023 Yahoo. Todos los derechos reservados.
