Mercados españoles abiertos en 5 hrs 37 min
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
33.312,92 +537,10 (+1,64%) Dólar/Euro
1,0793 -0,0009 (-0,09%) Petróleo Brent
77,36 +0,16 (+0,21%) Bitcoin EUR
40.568,67 +1.951,18 (+5,05%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:250.00
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00250000 | 2023-12-05 1:07PM EST | 2023-12-08 | 211.02 | 215.60 | 216.35 | -6.98 | -3.20% | 1 | 17 | 295.90% |
| NVDA231215C00250000 | 2023-12-05 12:29PM EST | 2023-12-15 | 211.94 | 215.85 | 216.70 | +5.54 | +2.68% | 4 | 280 | 177.54% |
| NVDA231222C00250000 | 2023-12-04 9:37AM EST | 2023-12-22 | 208.25 | 215.80 | 217.30 | 0.00 | - | 1 | 1 | 143.99% |
| NVDA231229C00250000 | 2023-11-30 3:59PM EST | 2023-12-29 | 219.48 | 216.05 | 217.60 | 0.00 | - | 10 | 12 | 126.61% |
| NVDA240119C00250000 | 2023-12-05 3:29PM EST | 2024-01-19 | 215.20 | 217.30 | 218.30 | +11.20 | +5.49% | 15 | 6,137 | 103.13% |
| NVDA240216C00250000 | 2023-12-05 1:07PM EST | 2024-02-16 | 214.25 | 218.50 | 219.50 | -6.23 | -2.83% | 2 | 32 | 88.66% |
| NVDA240315C00250000 | 2023-12-05 9:32AM EST | 2024-03-15 | 210.00 | 219.55 | 221.00 | -1.79 | -0.85% | 1 | 273 | 81.07% |
| NVDA240419C00250000 | 2023-11-30 12:41PM EST | 2024-04-19 | 223.46 | 221.10 | 222.70 | 0.00 | - | 1 | 11 | 75.24% |
| NVDA240517C00250000 | 2023-11-22 9:47AM EST | 2024-05-17 | 246.90 | 222.40 | 224.55 | 0.00 | - | 1 | 7 | 72.72% |
| NVDA240621C00250000 | 2023-12-01 10:09AM EST | 2024-06-21 | 224.05 | 224.10 | 226.55 | 0.00 | - | 5 | 3,169 | 70.10% |
| NVDA240920C00250000 | 2023-12-04 2:34PM EST | 2024-09-20 | 216.00 | 229.00 | 232.05 | 0.00 | - | 1 | 186 | 66.43% |
| NVDA241220C00250000 | 2023-12-04 12:18PM EST | 2024-12-20 | 226.00 | 233.70 | 236.50 | 0.00 | - | 7 | 55 | 63.65% |
| NVDA250117C00250000 | 2023-12-04 11:25AM EST | 2025-01-17 | 226.70 | 235.75 | 238.05 | 0.00 | - | 14 | 1,580 | 63.49% |
| NVDA250620C00250000 | 2023-12-04 3:24PM EST | 2025-06-20 | 231.10 | 243.05 | 246.85 | 0.00 | - | 16 | 604 | 61.51% |
| NVDA251219C00250000 | 2023-12-04 10:26AM EST | 2025-12-19 | 248.58 | 252.40 | 256.75 | +6.58 | +2.72% | 1 | 640 | 60.67% |
| NVDA260116C00250000 | 2023-12-04 3:01PM EST | 2026-01-16 | 249.50 | 253.50 | 256.75 | +7.00 | +2.89% | 4 | 56 | 59.95% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00250000 | 2023-11-21 9:30AM EST | 2023-12-08 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 200.00% |
| NVDA231215P00250000 | 2023-12-05 9:46AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,404 | 109.38% |
| NVDA231222P00250000 | 2023-11-28 1:40PM EST | 2023-12-22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 91.41% |
| NVDA231229P00250000 | 2023-11-30 9:38AM EST | 2023-12-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 77.34% |
| NVDA240105P00250000 | 2023-11-28 3:04PM EST | 2024-01-05 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 71.88% |
| NVDA240119P00250000 | 2023-12-05 2:53PM EST | 2024-01-19 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 61 | 14,596 | 66.60% |
| NVDA240216P00250000 | 2023-12-04 3:36PM EST | 2024-02-16 | 0.21 | 0.18 | 0.21 | -0.02 | -8.70% | 1 | 1,343 | 56.54% |
| NVDA240315P00250000 | 2023-12-05 3:54PM EST | 2024-03-15 | 0.44 | 0.43 | 0.46 | -0.06 | -12.00% | 52 | 1,311 | 53.37% |
| NVDA240419P00250000 | 2023-12-05 3:54PM EST | 2024-04-19 | 0.79 | 0.77 | 0.81 | -0.14 | -15.05% | 24 | 253 | 50.00% |
| NVDA240517P00250000 | 2023-12-05 10:38AM EST | 2024-05-17 | 1.17 | 1.12 | 1.19 | -0.14 | -10.69% | 24 | 136 | 48.62% |
| NVDA240621P00250000 | 2023-12-05 3:54PM EST | 2024-06-21 | 1.90 | 1.87 | 1.94 | -0.25 | -11.63% | 25 | 5,802 | 48.15% |
| NVDA240719P00250000 | 2023-12-01 3:44PM EST | 2024-07-19 | 2.17 | 2.20 | 2.38 | 0.00 | - | 3 | 3 | 46.89% |
| NVDA240920P00250000 | 2023-12-05 11:47AM EST | 2024-09-20 | 4.00 | 3.70 | 3.85 | -0.15 | -3.61% | 4 | 1,137 | 45.91% |
| NVDA241220P00250000 | 2023-12-05 3:45PM EST | 2024-12-20 | 6.15 | 6.05 | 6.20 | -0.45 | -6.82% | 3 | 433 | 44.90% |
| NVDA250117P00250000 | 2023-12-05 10:16AM EST | 2025-01-17 | 6.80 | 6.70 | 6.85 | -0.40 | -5.56% | 1 | 2,447 | 44.47% |
| NVDA250620P00250000 | 2023-12-05 3:54PM EST | 2025-06-20 | 10.95 | 10.80 | 11.00 | -0.48 | -4.20% | 6 | 916 | 43.34% |
| NVDA251219P00250000 | 2023-12-05 11:39AM EST | 2025-12-19 | 15.90 | 15.45 | 15.70 | -0.25 | -1.55% | 11 | 2,340 | 42.24% |
| NVDA260116P00250000 | 2023-12-05 3:42PM EST | 2026-01-16 | 16.15 | 15.65 | 16.20 | -0.65 | -3.87% | 11 | 319 | 41.92% |
© 2023 Yahoo. Todos los derechos reservados.