Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
79,10 -1,76 (-2,18%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.627,92 +400,90 (+1,14%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00320000 | 2023-12-01 9:43AM EST | 2023-12-08 | 151.42 | 147.15 | 148.25 | -4.18 | -2.69% | 4 | 9 | 99.80% |
| NVDA231215C00320000 | 2023-12-01 2:03PM EST | 2023-12-15 | 149.30 | 147.75 | 148.65 | +0.35 | +0.23% | 48 | 400 | 95.02% |
| NVDA231222C00320000 | 2023-11-24 11:49AM EST | 2023-12-22 | 162.00 | 147.50 | 149.50 | 0.00 | - | 20 | 20 | 83.20% |
| NVDA231229C00320000 | 2023-11-30 3:26PM EST | 2023-12-29 | 147.58 | 147.95 | 150.05 | 0.00 | - | 21 | 23 | 78.25% |
| NVDA240119C00320000 | 2023-12-01 12:43PM EST | 2024-01-19 | 153.80 | 149.70 | 150.65 | +4.49 | +3.01% | 24 | 5,070 | 67.16% |
| NVDA240216C00320000 | 2023-11-28 2:35PM EST | 2024-02-16 | 161.71 | 151.55 | 152.65 | 0.00 | - | 10 | 106 | 61.29% |
| NVDA240315C00320000 | 2023-11-30 10:43AM EST | 2024-03-15 | 157.98 | 153.85 | 155.30 | 0.00 | - | 1 | 149 | 59.23% |
| NVDA240419C00320000 | 2023-11-20 2:19PM EST | 2024-04-19 | 158.00 | 156.10 | 159.05 | -37.36 | -19.12% | 1 | 29 | 57.31% |
| NVDA240517C00320000 | 2023-11-28 10:51AM EST | 2024-05-17 | 170.30 | 159.55 | 161.85 | 0.00 | - | 4 | 37 | 57.43% |
| NVDA240621C00320000 | 2023-11-29 12:08PM EST | 2024-06-21 | 176.33 | 162.25 | 165.20 | 0.00 | - | 1 | 2,727 | 56.40% |
| NVDA240920C00320000 | 2023-11-22 2:56PM EST | 2024-09-20 | 193.55 | 170.25 | 173.70 | 0.00 | - | 3 | 54 | 55.48% |
| NVDA241220C00320000 | 2023-11-28 12:24PM EST | 2024-12-20 | 194.20 | 179.50 | 182.35 | 0.00 | - | 17 | 44 | 56.00% |
| NVDA250117C00320000 | 2023-11-21 3:33PM EST | 2025-01-17 | 215.10 | 181.90 | 183.90 | 0.00 | - | 22 | 498 | 55.62% |
| NVDA250620C00320000 | 2023-12-01 11:22AM EST | 2025-06-20 | 195.00 | 193.45 | 195.30 | -25.80 | -11.68% | 3 | 158 | 54.97% |
| NVDA251219C00320000 | 2023-11-24 10:22AM EST | 2025-12-19 | 222.30 | 205.75 | 209.30 | 0.00 | - | 4 | 115 | 55.09% |
| NVDA260116C00320000 | 2023-11-27 9:45AM EST | 2026-01-16 | 223.40 | 207.30 | 211.40 | 0.00 | - | 2 | 22 | 55.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00320000 | 2023-12-01 3:29PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 49 | 81.25% |
| NVDA231215P00320000 | 2023-12-01 1:19PM EST | 2023-12-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 24 | 4,253 | 69.14% |
| NVDA231222P00320000 | 2023-12-01 3:44PM EST | 2023-12-22 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 1 | 100 | 58.79% |
| NVDA231229P00320000 | 2023-12-01 1:59PM EST | 2023-12-29 | 0.11 | 0.07 | 0.09 | +0.01 | +10.00% | 30 | 223 | 52.54% |
| NVDA240119P00320000 | 2023-12-01 2:18PM EST | 2024-01-19 | 0.32 | 0.29 | 0.32 | -0.02 | -5.88% | 106 | 3,979 | 46.97% |
| NVDA240216P00320000 | 2023-11-30 2:00PM EST | 2024-02-16 | 0.78 | 0.75 | 0.79 | -0.10 | -11.36% | 5 | 406 | 42.94% |
| NVDA240315P00320000 | 2023-12-01 11:51AM EST | 2024-03-15 | 1.94 | 1.93 | 2.01 | -0.16 | -7.62% | 6 | 1,626 | 43.72% |
| NVDA240419P00320000 | 2023-12-01 12:44PM EST | 2024-04-19 | 3.12 | 3.20 | 3.35 | +0.19 | +6.48% | 4 | 223 | 42.40% |
| NVDA240517P00320000 | 2023-11-29 9:49AM EST | 2024-05-17 | 3.85 | 4.40 | 4.55 | 0.00 | - | 5 | 99 | 41.75% |
| NVDA240621P00320000 | 2023-12-01 10:02AM EST | 2024-06-21 | 6.73 | 6.60 | 6.75 | -0.27 | -3.86% | 14 | 1,433 | 42.30% |
| NVDA240920P00320000 | 2023-12-01 12:08PM EST | 2024-09-20 | 11.22 | 11.15 | 11.35 | -0.28 | -2.43% | 15 | 1,734 | 41.37% |
| NVDA241220P00320000 | 2023-12-01 11:16AM EST | 2024-12-20 | 15.93 | 15.95 | 16.15 | +0.64 | +4.19% | 3 | 833 | 41.05% |
| NVDA250117P00320000 | 2023-12-01 10:49AM EST | 2025-01-17 | 17.44 | 17.10 | 17.30 | -0.16 | -0.91% | 12 | 615 | 40.70% |
| NVDA250620P00320000 | 2023-11-29 12:12PM EST | 2025-06-20 | 22.84 | 23.95 | 24.30 | 0.00 | - | 2 | 143 | 39.96% |
| NVDA251219P00320000 | 2023-11-30 3:48PM EST | 2025-12-19 | 31.40 | 31.00 | 31.45 | 0.00 | - | 1 | 621 | 39.10% |
| NVDA260116P00320000 | 2023-11-30 10:14AM EST | 2026-01-16 | 30.50 | 31.60 | 32.15 | 0.00 | - | 1 | 95 | 38.80% |
© 2023 Yahoo. Todos los derechos reservados.