Mercados españoles abiertos en 6 hrs 46 min
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,48 (+0,83%) NIKKEI 225
31.872,52 0,00 (0,00%) Dólar/Euro
1,0564 -0,0003 (-0,03%) Petróleo Brent
95,11 -0,27 (-0,28%) Bitcoin EUR
25.626,00 +664,25 (+2,66%)
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:355.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00355000 | 2023-09-27 2:55PM EDT | 2023-09-29 | 69.63 | 74.00 | 78.90 | 0.00 | - | 2 | 62 | 203.13% |
| NVDA231006C00355000 | 2023-09-28 10:43AM EDT | 2023-10-06 | 72.60 | 75.20 | 78.75 | +8.20 | +12.73% | 22 | 19 | 81.54% |
| NVDA231013C00355000 | 2023-09-28 10:03AM EDT | 2023-10-13 | 75.20 | 76.25 | 78.00 | +3.45 | +4.81% | 1 | 6 | 61.21% |
| NVDA231020C00355000 | 2023-09-28 3:30PM EDT | 2023-10-20 | 79.65 | 77.30 | 78.60 | +7.65 | +10.63% | 15 | 259 | 56.90% |
| NVDA231027C00355000 | 2023-09-21 11:24AM EDT | 2023-10-27 | 64.72 | 78.10 | 80.00 | 0.00 | - | 4 | 17 | 55.47% |
| NVDA231103C00355000 | 2023-09-28 9:32AM EDT | 2023-11-03 | 74.50 | 79.05 | 81.60 | +7.08 | +10.50% | 1 | 1 | 55.01% |
| NVDA231117C00355000 | 2023-09-28 12:43PM EDT | 2023-11-17 | 84.28 | 81.55 | 82.80 | +18.78 | +28.67% | 5 | 212 | 52.31% |
| NVDA231215C00355000 | 2023-09-28 12:10PM EDT | 2023-12-15 | 89.80 | 87.75 | 89.10 | +9.15 | +11.35% | 3 | 163 | 54.65% |
| NVDA240119C00355000 | 2023-09-28 11:43AM EDT | 2024-01-19 | 94.80 | 93.15 | 94.50 | +7.18 | +8.19% | 1 | 110 | 53.46% |
| NVDA240216C00355000 | 2023-09-28 12:22PM EDT | 2024-02-16 | 99.95 | 97.25 | 99.20 | +5.83 | +6.19% | 4 | 60 | 53.41% |
| NVDA240315C00355000 | 2023-09-19 1:23PM EDT | 2024-03-15 | 107.85 | 102.00 | 104.85 | 0.00 | - | 1 | 119 | 54.58% |
| NVDA240419C00355000 | 2023-09-21 12:11PM EDT | 2024-04-19 | 95.00 | 105.70 | 108.85 | 0.00 | - | 2 | 3 | 53.49% |
| NVDA240621C00355000 | 2023-09-25 3:24PM EDT | 2024-06-21 | 108.25 | 116.45 | 117.60 | 0.00 | - | 2 | 409 | 55.02% |
| NVDA250117C00355000 | 2023-09-26 11:46AM EDT | 2025-01-17 | 134.50 | 139.80 | 141.25 | 0.00 | - | 1 | 430 | 55.74% |
| NVDA250620C00355000 | 2023-09-21 12:06PM EDT | 2025-06-20 | 142.30 | 154.35 | 155.75 | 0.00 | - | 1 | 67 | 56.27% |
| NVDA251219C00355000 | 2023-09-26 2:22PM EDT | 2025-12-19 | 164.00 | 168.40 | 171.20 | 0.00 | - | 1 | 298 | 56.64% |
| NVDA260116C00355000 | 2023-09-21 10:19AM EDT | 2026-01-16 | 162.50 | 167.10 | 173.80 | 0.00 | - | 1 | 6 | 55.99% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00355000 | 2023-09-28 12:17PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 199 | 1,127 | 115.63% |
| NVDA231006P00355000 | 2023-09-28 3:31PM EDT | 2023-10-06 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 163 | 313 | 54.49% |
| NVDA231013P00355000 | 2023-09-28 3:54PM EDT | 2023-10-13 | 0.40 | 0.37 | 0.39 | -0.28 | -41.18% | 64 | 333 | 49.29% |
| NVDA231020P00355000 | 2023-09-28 3:46PM EDT | 2023-10-20 | 0.84 | 0.80 | 0.83 | -0.47 | -35.88% | 226 | 1,116 | 46.59% |
| NVDA231027P00355000 | 2023-09-28 3:06PM EDT | 2023-10-27 | 1.46 | 1.36 | 1.44 | -0.51 | -25.89% | 40 | 1,254 | 45.56% |
| NVDA231103P00355000 | 2023-09-28 12:56PM EDT | 2023-11-03 | 2.07 | 2.02 | 2.11 | -1.45 | -41.19% | 3 | 27 | 44.75% |
| NVDA231110P00355000 | 2023-09-28 2:53PM EDT | 2023-11-10 | 2.84 | 2.39 | 2.81 | +2.84 | - | 2 | - | 44.12% |
| NVDA231117P00355000 | 2023-09-28 3:09PM EDT | 2023-11-17 | 3.55 | 3.30 | 3.45 | -0.80 | -18.39% | 59 | 2,376 | 43.32% |
| NVDA231215P00355000 | 2023-09-28 3:27PM EDT | 2023-12-15 | 8.00 | 8.15 | 8.35 | -1.47 | -15.52% | 41 | 2,735 | 46.41% |
| NVDA240119P00355000 | 2023-09-28 12:01PM EDT | 2024-01-19 | 11.27 | 11.45 | 11.70 | -1.88 | -14.30% | 12 | 893 | 44.11% |
| NVDA240216P00355000 | 2023-09-28 3:30PM EDT | 2024-02-16 | 14.10 | 14.25 | 14.50 | -2.65 | -15.82% | 362 | 214 | 43.35% |
| NVDA240315P00355000 | 2023-09-28 1:42PM EDT | 2024-03-15 | 18.25 | 17.75 | 18.15 | -1.00 | -5.19% | 32 | 1,571 | 43.98% |
| NVDA240419P00355000 | 2023-09-21 11:25AM EDT | 2024-04-19 | 24.80 | 20.60 | 21.00 | 0.00 | - | 77 | 101 | 43.04% |
| NVDA240517P00355000 | 2023-09-28 10:50AM EDT | 2024-05-17 | 23.80 | 22.55 | 23.65 | +23.80 | - | 60 | 0 | 42.92% |
| NVDA240621P00355000 | 2023-09-21 11:52AM EDT | 2024-06-21 | 30.65 | 26.20 | 26.85 | 0.00 | - | 10 | 803 | 42.84% |
| NVDA250117P00355000 | 2023-09-27 3:03PM EDT | 2025-01-17 | 42.11 | 40.20 | 40.85 | 0.00 | - | 5 | 772 | 41.01% |
| NVDA250620P00355000 | 2023-09-27 11:21AM EDT | 2025-06-20 | 50.90 | 48.15 | 49.15 | 0.00 | - | 1 | 119 | 40.16% |
| NVDA251219P00355000 | 2023-09-25 10:11AM EDT | 2025-12-19 | 58.60 | 56.35 | 57.30 | 0.00 | - | 3 | 837 | 39.25% |
| NVDA260116P00355000 | 2023-09-28 1:56PM EDT | 2026-01-16 | 57.35 | 54.85 | 58.30 | -4.45 | -7.20% | 1 | 1 | 39.06% |
© 2023 Yahoo. Todos los derechos reservados.
