Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.477,61 -49,97 (-0,20%)
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:220.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00220000 | 2023-09-29 11:45AM EDT | 2023-10-06 | 217.80 | 213.40 | 218.30 | +18.80 | +9.45% | 5 | 5 | 245.02% |
| NVDA231013C00220000 | 2023-09-12 1:21PM EDT | 2023-10-13 | 233.69 | 214.40 | 218.50 | 0.00 | - | - | 3 | 189.16% |
| NVDA231020C00220000 | 2023-09-19 1:53PM EDT | 2023-10-20 | 218.85 | 213.90 | 218.55 | +1.18 | +0.54% | 1 | 145 | 150.05% |
| NVDA231117C00220000 | 2023-09-05 2:37PM EDT | 2023-11-17 | 219.84 | 214.90 | 219.80 | -50.31 | -18.62% | 1 | 30 | 110.60% |
| NVDA231215C00220000 | 2023-09-27 1:36PM EDT | 2023-12-15 | 201.35 | 216.05 | 220.95 | 0.00 | - | 2 | 82 | 95.84% |
| NVDA240119C00220000 | 2023-09-25 10:16AM EDT | 2024-01-19 | 210.00 | 217.30 | 222.20 | 0.00 | - | 1 | 3,590 | 85.19% |
| NVDA240216C00220000 | 2023-09-29 2:09PM EDT | 2024-02-16 | 219.75 | 218.75 | 223.65 | -22.10 | -9.14% | 2 | 8 | 81.38% |
| NVDA240315C00220000 | 2023-09-28 12:44PM EDT | 2024-03-15 | 220.70 | 220.25 | 225.15 | 0.00 | - | 2 | 91 | 78.68% |
| NVDA240419C00220000 | 2023-09-27 1:03PM EDT | 2024-04-19 | 208.95 | 221.95 | 226.85 | 0.00 | - | 2 | 6 | 75.72% |
| NVDA240517C00220000 | 2023-09-28 10:48AM EDT | 2024-05-17 | 219.10 | 223.25 | 228.15 | 0.00 | - | 2 | 2 | 73.76% |
| NVDA240621C00220000 | 2023-09-27 2:16PM EDT | 2024-06-21 | 212.10 | 223.00 | 232.45 | 0.00 | - | 6 | 1,292 | 72.55% |
| NVDA240920C00220000 | 2023-09-29 10:55AM EDT | 2024-09-20 | 236.97 | 228.00 | 237.00 | +16.52 | +7.49% | 5 | 44 | 69.72% |
| NVDA241220C00220000 | 2023-09-26 2:02PM EDT | 2024-12-20 | 225.30 | 234.35 | 240.45 | 0.00 | - | 2 | 35 | 68.21% |
| NVDA250117C00220000 | 2023-09-22 2:31PM EDT | 2025-01-17 | 220.00 | 236.60 | 239.85 | 0.00 | - | 2 | 840 | 67.11% |
| NVDA250620C00220000 | 2023-09-22 10:20AM EDT | 2025-06-20 | 226.38 | 242.60 | 248.70 | 0.00 | - | 2 | 115 | 65.41% |
| NVDA251219C00220000 | 2023-09-22 9:42AM EDT | 2025-12-19 | 236.55 | 251.10 | 258.50 | 0.00 | - | 2 | 240 | 64.91% |
| NVDA260116C00220000 | 2023-09-28 3:11PM EDT | 2026-01-16 | 252.40 | 252.00 | 260.05 | 0.00 | - | 1 | 12 | 64.76% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00220000 | 2023-09-25 11:00AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 106 | 151.56% |
| NVDA231013P00220000 | 2023-09-26 10:08AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 212 | 121.48% |
| NVDA231020P00220000 | 2023-09-29 1:34PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 1,328 | 94.14% |
| NVDA231027P00220000 | 2023-09-21 3:10PM EDT | 2023-10-27 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 83.98% |
| NVDA231103P00220000 | 2023-09-25 12:25PM EDT | 2023-11-03 | 0.14 | 0.02 | 0.20 | 0.00 | - | 1 | 1 | 83.98% |
| NVDA231117P00220000 | 2023-09-29 10:41AM EDT | 2023-11-17 | 0.12 | 0.05 | 0.13 | -0.02 | -14.29% | 118 | 1,710 | 69.53% |
| NVDA231215P00220000 | 2023-09-29 3:44PM EDT | 2023-12-15 | 0.37 | 0.30 | 0.39 | -0.04 | -9.76% | 3 | 1,544 | 64.84% |
| NVDA240119P00220000 | 2023-09-29 3:19PM EDT | 2024-01-19 | 0.57 | 0.51 | 0.59 | -0.08 | -12.31% | 109 | 7,624 | 57.30% |
| NVDA240216P00220000 | 2023-09-29 1:13PM EDT | 2024-02-16 | 0.85 | 0.81 | 0.89 | -0.29 | -25.44% | 5 | 99 | 54.69% |
| NVDA240315P00220000 | 2023-09-28 10:56AM EDT | 2024-03-15 | 1.54 | 1.26 | 1.35 | 0.00 | - | 1 | 1,003 | 53.56% |
| NVDA240419P00220000 | 2023-09-28 3:16PM EDT | 2024-04-19 | 1.98 | 1.77 | 1.89 | 0.00 | - | 10 | 134 | 51.76% |
| NVDA240517P00220000 | 2023-09-28 2:54PM EDT | 2024-05-17 | 2.50 | 2.40 | 2.53 | +2.50 | - | 2 | 0 | 51.40% |
| NVDA240621P00220000 | 2023-09-27 2:37PM EDT | 2024-06-21 | 3.57 | 2.99 | 3.15 | 0.00 | - | 3 | 956 | 50.11% |
| NVDA240920P00220000 | 2023-09-27 9:30AM EDT | 2024-09-20 | 5.60 | 4.75 | 5.00 | 0.00 | - | 6 | 105 | 48.30% |
| NVDA241220P00220000 | 2023-09-29 12:15PM EDT | 2024-12-20 | 7.10 | 6.95 | 7.20 | -1.15 | -13.94% | 250 | 398 | 47.32% |
| NVDA250117P00220000 | 2023-09-29 2:37PM EDT | 2025-01-17 | 7.67 | 7.50 | 7.70 | -0.23 | -2.91% | 21 | 2,574 | 46.75% |
| NVDA250620P00220000 | 2023-09-21 3:46PM EDT | 2025-06-20 | 12.95 | 10.90 | 11.45 | 0.00 | - | 3 | 296 | 45.61% |
| NVDA251219P00220000 | 2023-09-28 12:14PM EDT | 2025-12-19 | 15.50 | 11.20 | 15.55 | 0.00 | - | 2 | 125 | 44.38% |
| NVDA260116P00220000 | 2023-09-28 11:52AM EDT | 2026-01-16 | 16.00 | 14.45 | 16.50 | +16.00 | - | 2 | 0 | 44.54% |
© 2023 Yahoo. Todos los derechos reservados.
