Mercados españoles abiertos en 8 hrs 12 min
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,19 (-0,58%) NIKKEI 225
33.445,90 +670,10 (+2,04%) Dólar/Euro
1,0770 -0,0033 (-0,30%) Petróleo Brent
74,45 +0,15 (+0,20%) Bitcoin EUR
40.672,76 -327,31 (-0,80%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00280000 | 2023-12-05 3:54PM EST | 2023-12-15 | 186.15 | 175.20 | 176.15 | 0.00 | - | 1 | 154 | 143.80% |
| NVDA240105C00280000 | 2023-11-29 11:58AM EST | 2024-01-05 | 202.00 | 175.55 | 177.85 | 0.00 | - | - | 2 | 96.07% |
| NVDA240119C00280000 | 2023-12-05 10:55AM EST | 2024-01-19 | 189.48 | 176.85 | 177.95 | 0.00 | - | 3 | 6,146 | 85.47% |
| NVDA240216C00280000 | 2023-12-04 3:33PM EST | 2024-02-16 | 177.19 | 178.25 | 179.65 | 0.00 | - | 5 | 38 | 75.02% |
| NVDA240315C00280000 | 2023-12-06 3:23PM EST | 2024-03-15 | 181.20 | 179.85 | 181.45 | -8.25 | -4.35% | 2 | 355 | 69.78% |
| NVDA240419C00280000 | 2023-12-04 3:35PM EST | 2024-04-19 | 181.65 | 181.15 | 184.60 | 0.00 | - | 44 | 57 | 65.91% |
| NVDA240517C00280000 | 2023-11-27 3:41PM EST | 2024-05-17 | 213.00 | 182.20 | 186.35 | 0.00 | - | 2 | 5 | 63.02% |
| NVDA240621C00280000 | 2023-11-21 9:34AM EST | 2024-06-21 | 234.39 | 186.20 | 188.75 | 0.00 | - | 4 | 830 | 62.89% |
| NVDA240719C00280000 | 2023-12-06 10:50AM EST | 2024-07-19 | 198.92 | 186.85 | 191.40 | +198.92 | - | 4 | 0 | 61.44% |
| NVDA240920C00280000 | 2023-11-28 10:07AM EST | 2024-09-20 | 216.85 | 192.65 | 195.80 | 0.00 | - | 2 | 17 | 60.85% |
| NVDA241220C00280000 | 2023-11-28 3:46PM EST | 2024-12-20 | 221.55 | 198.65 | 203.20 | 0.00 | - | 2 | 42 | 59.93% |
| NVDA250117C00280000 | 2023-12-01 2:00PM EST | 2025-01-17 | 214.34 | 200.05 | 204.55 | 0.00 | - | 3 | 2,436 | 59.14% |
| NVDA250620C00280000 | 2023-12-04 9:49AM EST | 2025-06-20 | 211.05 | 210.75 | 214.10 | 0.00 | - | 2 | 209 | 58.27% |
| NVDA251219C00280000 | 2023-12-05 1:12PM EST | 2025-12-19 | 228.72 | 221.10 | 225.25 | 0.00 | - | 1 | 646 | 57.59% |
| NVDA260116C00280000 | 2023-12-04 3:59PM EST | 2026-01-16 | 224.10 | 222.60 | 225.80 | 0.00 | - | 1 | 45 | 57.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00280000 | 2023-11-30 9:46AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 159.38% |
| NVDA231215P00280000 | 2023-12-05 10:38AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,426 | 87.50% |
| NVDA231222P00280000 | 2023-11-30 2:33PM EST | 2023-12-22 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 16 | 74.22% |
| NVDA231229P00280000 | 2023-12-05 9:36AM EST | 2023-12-29 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 38 | 64.84% |
| NVDA240105P00280000 | 2023-12-04 10:43AM EST | 2024-01-05 | 0.07 | 0.03 | 0.05 | 0.00 | - | 240 | 263 | 58.59% |
| NVDA240112P00280000 | 2023-12-06 10:06AM EST | 2024-01-12 | 0.10 | 0.07 | 0.10 | +0.10 | - | 1 | 4 | 57.03% |
| NVDA240119P00280000 | 2023-12-06 9:57AM EST | 2024-01-19 | 0.14 | 0.14 | 0.17 | 0.00 | - | 1 | 4,973 | 56.06% |
| NVDA240216P00280000 | 2023-12-06 2:10PM EST | 2024-02-16 | 0.34 | 0.36 | 0.40 | -0.07 | -17.07% | 5 | 922 | 49.66% |
| NVDA240315P00280000 | 2023-12-06 3:44PM EST | 2024-03-15 | 0.92 | 0.94 | 1.00 | +0.01 | +1.10% | 1 | 535 | 48.57% |
| NVDA240419P00280000 | 2023-12-06 2:01PM EST | 2024-04-19 | 1.60 | 1.68 | 1.74 | -0.18 | -10.11% | 12 | 182 | 46.24% |
| NVDA240517P00280000 | 2023-12-04 10:36AM EST | 2024-05-17 | 2.55 | 2.37 | 2.47 | 0.00 | - | 4 | 174 | 45.18% |
| NVDA240621P00280000 | 2023-12-05 11:05AM EST | 2024-06-21 | 3.46 | 3.75 | 3.85 | 0.00 | - | 2 | 963 | 45.26% |
| NVDA240719P00280000 | 2023-12-05 10:16AM EST | 2024-07-19 | 4.16 | 4.45 | 4.70 | +4.16 | - | - | 1 | 44.48% |
| NVDA240920P00280000 | 2023-12-05 12:06PM EST | 2024-09-20 | 6.70 | 6.80 | 7.00 | 0.00 | - | 1 | 972 | 43.72% |
| NVDA241220P00280000 | 2023-12-05 11:52AM EST | 2024-12-20 | 10.25 | 10.20 | 10.55 | 0.00 | - | 2 | 422 | 43.09% |
| NVDA250117P00280000 | 2023-12-06 3:52PM EST | 2025-01-17 | 11.31 | 11.15 | 11.50 | +0.36 | +3.29% | 2 | 1,196 | 42.76% |
| NVDA250620P00280000 | 2023-12-04 1:29PM EST | 2025-06-20 | 16.90 | 16.70 | 17.05 | 0.00 | - | 2 | 91 | 41.79% |
| NVDA251219P00280000 | 2023-11-24 11:48AM EST | 2025-12-19 | 20.00 | 22.60 | 23.05 | 0.00 | - | 10 | 2,237 | 40.85% |
| NVDA260116P00280000 | 2023-12-05 10:31AM EST | 2026-01-16 | 22.48 | 23.10 | 23.65 | 0.00 | - | 1 | 42 | 40.53% |
© 2023 Yahoo. Todos los derechos reservados.