Mercados españoles cerrados
S&P 500
4.550,58 -4,31 (-0,09%) Nasdaq
14.258,49 -23,27 (-0,16%) NIKKEI 225
33.321,22 -87,17 (-0,26%) Dólar/Euro
1,0973 -0,0025 (-0,23%) Petróleo Brent
82,87 +1,19 (+1,46%) Bitcoin EUR
34.355,21 -253,93 (-0,73%)
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:390.00
Llamadaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00390000 | 2023-11-29 3:07PM EST | 2023-12-01 | 92.55 | 91.10 | 92.00 | +4.93 | +5.63% | 1 | 91 | 101.37% |
| NVDA231208C00390000 | 2023-11-27 12:42PM EST | 2023-12-08 | 92.40 | 91.35 | 92.60 | 0.00 | - | 3 | 21 | 67.87% |
| NVDA231215C00390000 | 2023-11-29 3:39PM EST | 2023-12-15 | 92.30 | 92.10 | 93.00 | +4.62 | +5.27% | 4 | 948 | 59.23% |
| NVDA231222C00390000 | 2023-11-24 12:25PM EST | 2023-12-22 | 92.45 | 92.15 | 94.05 | 0.00 | - | 2 | 10 | 54.16% |
| NVDA231229C00390000 | 2023-11-29 9:37AM EST | 2023-12-29 | 97.70 | 93.15 | 94.60 | +6.60 | +7.24% | 1 | 7 | 52.06% |
| NVDA240119C00390000 | 2023-11-29 1:33PM EST | 2024-01-19 | 96.45 | 95.80 | 96.80 | +4.80 | +5.24% | 12 | 1,399 | 49.92% |
| NVDA240216C00390000 | 2023-11-29 1:55PM EST | 2024-02-16 | 100.60 | 99.85 | 100.85 | -0.05 | -0.05% | 5 | 287 | 48.66% |
| NVDA240315C00390000 | 2023-11-28 1:13PM EST | 2024-03-15 | 107.00 | 105.00 | 107.05 | +4.46 | +4.35% | 4 | 572 | 51.29% |
| NVDA240419C00390000 | 2023-11-29 10:35AM EST | 2024-04-19 | 112.65 | 110.40 | 111.40 | -0.21 | -0.19% | 2 | 57 | 49.82% |
| NVDA240517C00390000 | 2023-11-28 12:53PM EST | 2024-05-17 | 113.95 | 114.45 | 116.15 | 0.00 | - | 3 | 47 | 50.55% |
| NVDA240621C00390000 | 2023-11-24 12:13PM EST | 2024-06-21 | 122.20 | 120.75 | 121.80 | +0.25 | +0.21% | 5 | 381 | 50.80% |
| NVDA240920C00390000 | 2023-11-29 3:16PM EST | 2024-09-20 | 133.40 | 133.00 | 134.15 | -7.35 | -5.22% | 4 | 91 | 51.45% |
| NVDA241220C00390000 | 2023-11-22 11:48AM EST | 2024-12-20 | 148.36 | 143.80 | 144.95 | 0.00 | - | 13 | 72 | 51.84% |
| NVDA250117C00390000 | 2023-11-29 9:51AM EST | 2025-01-17 | 151.90 | 146.75 | 147.95 | +1.17 | +0.78% | 1 | 1,579 | 51.87% |
| NVDA250620C00390000 | 2023-11-27 3:16PM EST | 2025-06-20 | 165.95 | 160.60 | 164.95 | 0.00 | - | 16 | 131 | 52.26% |
| NVDA251219C00390000 | 2023-11-24 9:32AM EST | 2025-12-19 | 186.10 | 176.25 | 180.80 | 0.00 | - | 3 | 867 | 52.56% |
| NVDA260116C00390000 | 2023-11-28 11:02AM EST | 2026-01-16 | 178.35 | 176.70 | 184.40 | 0.00 | - | 1 | 93 | 52.50% |
Ventaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00390000 | 2023-11-29 10:03AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 983 | 71.88% |
| NVDA231208P00390000 | 2023-11-29 2:54PM EST | 2023-12-08 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 48 | 458 | 50.20% |
| NVDA231215P00390000 | 2023-11-29 3:06PM EST | 2023-12-15 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 96 | 6,915 | 44.29% |
| NVDA231222P00390000 | 2023-11-29 3:46PM EST | 2023-12-22 | 0.34 | 0.32 | 0.36 | -0.13 | -27.66% | 17 | 1,659 | 40.60% |
| NVDA231229P00390000 | 2023-11-29 3:08PM EST | 2023-12-29 | 0.47 | 0.49 | 0.55 | -0.20 | -29.85% | 44 | 243 | 38.26% |
| NVDA240105P00390000 | 2023-11-29 11:42AM EST | 2024-01-05 | 0.84 | 0.76 | 0.85 | -0.17 | -16.83% | 4 | 79 | 37.35% |
| NVDA240119P00390000 | 2023-11-29 2:17PM EST | 2024-01-19 | 1.67 | 1.65 | 1.69 | -0.36 | -17.73% | 399 | 5,797 | 36.76% |
| NVDA240216P00390000 | 2023-11-29 3:28PM EST | 2024-02-16 | 3.96 | 3.90 | 4.00 | -0.55 | -12.20% | 152 | 2,089 | 36.82% |
| NVDA240315P00390000 | 2023-11-29 3:07PM EST | 2024-03-15 | 7.87 | 8.00 | 8.15 | -0.98 | -11.07% | 27 | 2,735 | 39.71% |
| NVDA240419P00390000 | 2023-11-28 12:39PM EST | 2024-04-19 | 11.80 | 11.05 | 11.25 | 0.00 | - | 4 | 539 | 38.91% |
| NVDA240517P00390000 | 2023-11-27 3:37PM EST | 2024-05-17 | 13.76 | 13.55 | 13.80 | 0.00 | - | 4 | 184 | 38.65% |
| NVDA240621P00390000 | 2023-11-29 10:12AM EST | 2024-06-21 | 17.79 | 17.70 | 18.05 | -1.03 | -5.47% | 10 | 1,656 | 39.59% |
| NVDA240920P00390000 | 2023-11-29 2:08PM EST | 2024-09-20 | 25.65 | 25.35 | 25.75 | -1.10 | -4.11% | 22 | 849 | 39.16% |
| NVDA241220P00390000 | 2023-11-29 1:59PM EST | 2024-12-20 | 32.45 | 32.40 | 32.85 | -0.60 | -1.82% | 40 | 198 | 39.00% |
| NVDA250117P00390000 | 2023-11-29 3:24PM EST | 2025-01-17 | 34.25 | 34.00 | 34.45 | -0.65 | -1.86% | 2 | 643 | 38.68% |
| NVDA250620P00390000 | 2023-11-29 1:13PM EST | 2025-06-20 | 43.85 | 43.25 | 44.05 | -0.35 | -0.79% | 10 | 128 | 38.15% |
| NVDA251219P00390000 | 2023-11-28 3:07PM EST | 2025-12-19 | 53.63 | 51.95 | 52.80 | 0.00 | - | 2 | 88 | 37.19% |
| NVDA260116P00390000 | 2023-11-27 10:53AM EST | 2026-01-16 | 53.65 | 52.70 | 53.85 | +0.15 | +0.28% | 2 | 199 | 36.98% |
© 2023 Yahoo. Todos los derechos reservados.