Mercados españoles abiertos en 3 hrs 26 min
S&P 500
3.977,53 +6,54 (+0,16%) Nasdaq
11.768,84 -55,12 (-0,47%) NIKKEI 225
27.497,45 +20,58 (+0,07%) Dólar/Euro
1,0819 +0,0015 (+0,14%) Petróleo Brent
77,81 -0,31 (-0,40%) Bitcoin EUR
24.925,20 -822,17 (-3,19%)
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:250.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00250000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 16.30 | 16.05 | 16.70 | -3.34 | -17.01% | 538 | 4,493 | 53.47% |
| NVDA230406C00250000 | 2023-03-27 3:24PM EDT | 2023-04-06 | 18.93 | 18.35 | 21.20 | -2.27 | -10.71% | 108 | 774 | 61.00% |
| NVDA230414C00250000 | 2023-03-27 12:44PM EDT | 2023-04-14 | 20.45 | 20.75 | 22.55 | -3.08 | -13.09% | 58 | 1,315 | 54.97% |
| NVDA230421C00250000 | 2023-03-27 3:56PM EDT | 2023-04-21 | 22.80 | 22.60 | 23.70 | -3.02 | -11.70% | 396 | 18,326 | 52.84% |
| NVDA230428C00250000 | 2023-03-27 2:30PM EDT | 2023-04-28 | 25.30 | 24.50 | 26.45 | -1.60 | -5.95% | 7 | 674 | 54.99% |
| NVDA230505C00250000 | 2023-03-23 10:41AM EDT | 2023-05-05 | 32.90 | 25.75 | 27.65 | 0.00 | - | - | 4 | 53.71% |
| NVDA230519C00250000 | 2023-03-27 3:48PM EDT | 2023-05-19 | 29.30 | 29.35 | 31.35 | -2.30 | -7.28% | 61 | 3,336 | 55.89% |
| NVDA230616C00250000 | 2023-03-27 3:57PM EDT | 2023-06-16 | 35.55 | 34.90 | 35.95 | -2.05 | -5.45% | 73 | 6,246 | 56.11% |
| NVDA230721C00250000 | 2023-03-27 11:24AM EDT | 2023-07-21 | 41.00 | 39.80 | 40.35 | -0.15 | -0.36% | 8 | 2,153 | 55.17% |
| NVDA230915C00250000 | 2023-03-27 3:56PM EDT | 2023-09-15 | 47.15 | 46.35 | 47.90 | -1.41 | -2.90% | 321 | 7,764 | 55.60% |
| NVDA240119C00250000 | 2023-03-27 2:51PM EDT | 2024-01-19 | 60.43 | 57.10 | 59.85 | -0.72 | -1.18% | 333 | 10,580 | 54.88% |
| NVDA240621C00250000 | 2023-03-27 3:54PM EDT | 2024-06-21 | 70.70 | 69.30 | 73.25 | -1.07 | -1.49% | 43 | 4,672 | 56.27% |
| NVDA250117C00250000 | 2023-03-27 3:55PM EDT | 2025-01-17 | 85.00 | 80.30 | 84.35 | +1.40 | +1.67% | 62 | 1,312 | 54.99% |
| NVDA250620C00250000 | 2023-03-27 3:40PM EDT | 2025-06-20 | 89.85 | 88.65 | 91.60 | -1.15 | -1.26% | 161 | 416 | 55.03% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00250000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.89 | 0.85 | 0.92 | -0.64 | -41.83% | 23,475 | 9,640 | 50.42% |
| NVDA230406P00250000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 2.83 | 2.60 | 2.85 | -0.47 | -14.24% | 2,822 | 2,052 | 49.23% |
| NVDA230414P00250000 | 2023-03-27 3:59PM EDT | 2023-04-14 | 5.10 | 5.00 | 5.15 | -0.38 | -6.93% | 1,014 | 1,224 | 49.00% |
| NVDA230421P00250000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 6.74 | 6.70 | 6.85 | -0.29 | -4.13% | 2,340 | 19,682 | 48.77% |
| NVDA230428P00250000 | 2023-03-27 3:59PM EDT | 2023-04-28 | 8.30 | 8.20 | 8.40 | -0.15 | -1.78% | 1,698 | 1,179 | 48.73% |
| NVDA230505P00250000 | 2023-03-27 3:39PM EDT | 2023-05-05 | 10.28 | 8.75 | 10.00 | -0.27 | -2.56% | 62 | 226 | 49.30% |
| NVDA230519P00250000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 12.55 | 11.50 | 12.55 | -0.05 | -0.40% | 802 | 4,236 | 49.22% |
| NVDA230616P00250000 | 2023-03-27 3:58PM EDT | 2023-06-16 | 17.65 | 17.35 | 17.70 | +0.15 | +0.86% | 577 | 4,626 | 50.57% |
| NVDA230721P00250000 | 2023-03-27 3:38PM EDT | 2023-07-21 | 21.20 | 19.00 | 21.25 | +0.05 | +0.24% | 151 | 2,382 | 48.92% |
| NVDA230915P00250000 | 2023-03-27 3:26PM EDT | 2023-09-15 | 26.41 | 26.50 | 26.80 | -0.44 | -1.64% | 75 | 2,568 | 48.29% |
| NVDA240119P00250000 | 2023-03-27 3:54PM EDT | 2024-01-19 | 35.25 | 35.10 | 36.00 | -0.15 | -0.42% | 138 | 4,500 | 46.91% |
| NVDA240621P00250000 | 2023-03-24 12:54PM EDT | 2024-06-21 | 43.90 | 39.65 | 43.35 | 0.00 | - | 46 | 1,894 | 44.75% |
| NVDA250117P00250000 | 2023-03-27 1:03PM EDT | 2025-01-17 | 50.82 | 49.80 | 52.45 | +0.17 | +0.34% | 2 | 957 | 43.85% |
| NVDA250620P00250000 | 2023-03-23 2:44PM EDT | 2025-06-20 | 55.00 | 51.35 | 56.50 | 0.00 | - | 9 | 194 | 42.28% |
© 2023 Yahoo. Todos los derechos reservados.
