Mercados españoles abiertos en 5 hrs 8 min
S&P 500
4.594,63 +26,83 (+0,59%) Nasdaq
14.305,03 +78,83 (+0,55%) NIKKEI 225
33.216,05 -215,46 (-0,64%) Dólar/Euro
1,0881 -0,0004 (-0,03%) Petróleo Brent
78,40 -0,48 (-0,61%) Bitcoin EUR
37.396,09 +1.161,33 (+3,21%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00380000 | 2023-12-01 2:09PM EST | 2023-12-08 | 87.80 | 87.25 | 88.45 | +1.90 | +2.21% | 5 | 14 | 80.86% |
| NVDA231215C00380000 | 2023-12-01 1:01PM EST | 2023-12-15 | 92.00 | 87.95 | 88.75 | +5.10 | +5.87% | 2 | 523 | 63.67% |
| NVDA231222C00380000 | 2023-11-29 3:22PM EST | 2023-12-22 | 103.27 | 87.95 | 89.80 | 0.00 | - | 4 | 6 | 56.42% |
| NVDA231229C00380000 | 2023-12-01 1:53PM EST | 2023-12-29 | 90.30 | 88.80 | 90.60 | -13.29 | -12.83% | 1 | 10 | 54.08% |
| NVDA240105C00380000 | 2023-11-24 12:23PM EST | 2024-01-05 | 102.95 | 89.30 | 91.45 | 0.00 | - | 2 | 2 | 51.50% |
| NVDA240112C00380000 | 2023-12-01 10:06AM EST | 2024-01-12 | 88.92 | 90.30 | 92.00 | +88.92 | - | 1 | - | 50.01% |
| NVDA240119C00380000 | 2023-12-01 3:53PM EST | 2024-01-19 | 91.80 | 91.20 | 92.70 | -1.65 | -1.77% | 5 | 3,972 | 51.36% |
| NVDA240216C00380000 | 2023-11-30 12:37PM EST | 2024-02-16 | 96.35 | 95.15 | 96.35 | 0.00 | - | 10 | 189 | 48.80% |
| NVDA240315C00380000 | 2023-12-01 2:08PM EST | 2024-03-15 | 101.55 | 100.85 | 101.60 | +1.25 | +1.25% | 33 | 1,687 | 50.17% |
| NVDA240419C00380000 | 2023-11-30 11:57AM EST | 2024-04-19 | 106.00 | 105.50 | 106.90 | 0.00 | - | 8 | 60 | 50.07% |
| NVDA240517C00380000 | 2023-11-22 12:56PM EST | 2024-05-17 | 129.53 | 109.75 | 110.75 | 0.00 | - | 1 | 20 | 49.88% |
| NVDA240621C00380000 | 2023-11-30 3:30PM EST | 2024-06-21 | 115.29 | 115.70 | 116.55 | 0.00 | - | 1 | 412 | 50.52% |
| NVDA240920C00380000 | 2023-11-30 11:59AM EST | 2024-09-20 | 127.50 | 127.05 | 128.35 | 0.00 | - | 1 | 133 | 50.83% |
| NVDA241220C00380000 | 2023-11-30 11:38AM EST | 2024-12-20 | 140.03 | 138.15 | 140.40 | 0.00 | - | 2 | 45 | 51.96% |
| NVDA250117C00380000 | 2023-11-24 9:30AM EST | 2025-01-17 | 158.65 | 140.85 | 142.05 | 0.00 | - | 2 | 926 | 51.51% |
| NVDA250620C00380000 | 2023-12-01 1:53PM EST | 2025-06-20 | 157.50 | 155.85 | 157.20 | -1.20 | -0.76% | 3 | 493 | 51.94% |
| NVDA251219C00380000 | 2023-11-28 2:23PM EST | 2025-12-19 | 181.18 | 170.50 | 173.20 | 0.00 | - | 1 | 436 | 52.25% |
| NVDA260116C00380000 | 2023-12-01 2:05PM EST | 2026-01-16 | 173.96 | 172.40 | 175.35 | -0.60 | -0.34% | 8 | 90 | 52.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00380000 | 2023-12-01 3:51PM EST | 2023-12-08 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 182 | 549 | 66.80% |
| NVDA231215P00380000 | 2023-12-01 3:38PM EST | 2023-12-15 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 36 | 4,562 | 50.49% |
| NVDA231222P00380000 | 2023-12-01 1:32PM EST | 2023-12-22 | 0.29 | 0.26 | 0.29 | -0.09 | -23.68% | 42 | 1,270 | 43.80% |
| NVDA231229P00380000 | 2023-12-01 3:48PM EST | 2023-12-29 | 0.45 | 0.42 | 0.45 | -0.07 | -13.46% | 145 | 454 | 40.11% |
| NVDA240105P00380000 | 2023-12-01 1:27PM EST | 2024-01-05 | 0.69 | 0.67 | 0.74 | -0.23 | -25.00% | 10 | 42 | 38.82% |
| NVDA240112P00380000 | 2023-12-01 3:51PM EST | 2024-01-12 | 1.15 | 1.08 | 1.18 | +1.15 | - | 4 | - | 38.60% |
| NVDA240119P00380000 | 2023-12-01 3:35PM EST | 2024-01-19 | 1.53 | 1.54 | 1.58 | -0.16 | -9.47% | 125 | 5,111 | 37.90% |
| NVDA240216P00380000 | 2023-12-01 2:56PM EST | 2024-02-16 | 3.70 | 3.75 | 3.85 | -0.25 | -6.33% | 666 | 2,580 | 37.53% |
| NVDA240315P00380000 | 2023-12-01 3:55PM EST | 2024-03-15 | 7.70 | 7.70 | 7.85 | -0.60 | -7.23% | 530 | 5,405 | 40.15% |
| NVDA240419P00380000 | 2023-12-01 12:51PM EST | 2024-04-19 | 10.35 | 10.75 | 10.90 | -0.95 | -8.41% | 30 | 1,576 | 39.20% |
| NVDA240517P00380000 | 2023-12-01 1:11PM EST | 2024-05-17 | 12.77 | 13.15 | 13.40 | -1.23 | -8.79% | 10 | 961 | 38.86% |
| NVDA240621P00380000 | 2023-12-01 3:42PM EST | 2024-06-21 | 17.30 | 17.25 | 17.45 | -0.40 | -2.26% | 15 | 2,198 | 39.65% |
| NVDA240920P00380000 | 2023-12-01 2:51PM EST | 2024-09-20 | 24.95 | 24.75 | 25.00 | -0.23 | -0.91% | 49 | 1,869 | 39.17% |
| NVDA241220P00380000 | 2023-12-01 12:40PM EST | 2024-12-20 | 31.20 | 31.55 | 31.95 | -1.23 | -3.79% | 1 | 286 | 38.99% |
| NVDA250117P00380000 | 2023-11-30 3:45PM EST | 2025-01-17 | 33.95 | 33.30 | 33.55 | 0.00 | - | 66 | 2,864 | 38.68% |
| NVDA250620P00380000 | 2023-11-29 2:57PM EST | 2025-06-20 | 39.70 | 42.25 | 43.00 | 0.00 | - | 24 | 77 | 38.17% |
| NVDA251219P00380000 | 2023-12-01 2:09PM EST | 2025-12-19 | 51.62 | 51.15 | 51.95 | +3.27 | +6.76% | 2 | 540 | 37.38% |
| NVDA260116P00380000 | 2023-11-30 3:51PM EST | 2026-01-16 | 52.45 | 51.55 | 52.70 | 0.00 | - | 32 | 162 | 37.04% |
© 2023 Yahoo. Todos los derechos reservados.