Mercados españoles abiertos en 5 hrs 37 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.855,45 +547,59 (+1,69%) Dólar/Euro
1,0769 +0,0005 (+0,04%) Petróleo Brent
76,06 +0,22 (+0,29%) Bitcoin EUR
38.914,01 -1.704,57 (-4,20%)
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:435.00
Llamadaspara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00435000 | 2023-12-08 3:57PM EST | 2023-12-15 | 40.73 | 40.50 | 41.20 | +7.88 | +23.99% | 134 | 1,823 | 50.29% |
| NVDA231222C00435000 | 2023-12-08 2:29PM EST | 2023-12-22 | 43.83 | 41.70 | 42.70 | +9.13 | +26.31% | 11 | 274 | 44.95% |
| NVDA231229C00435000 | 2023-12-08 1:53PM EST | 2023-12-29 | 44.50 | 43.45 | 43.95 | +9.20 | +26.06% | 30 | 111 | 40.76% |
| NVDA240105C00435000 | 2023-12-08 3:57PM EST | 2024-01-05 | 45.50 | 45.05 | 45.55 | +8.80 | +23.98% | 6 | 22 | 39.75% |
| NVDA240112C00435000 | 2023-12-08 1:00PM EST | 2024-01-12 | 48.18 | 47.25 | 47.70 | +8.77 | +22.25% | 1 | 9 | 40.61% |
| NVDA240119C00435000 | 2023-12-08 3:45PM EST | 2024-01-19 | 49.05 | 49.00 | 49.35 | +7.55 | +18.19% | 349 | 2,030 | 40.38% |
| NVDA240216C00435000 | 2023-12-08 3:02PM EST | 2024-02-16 | 57.60 | 56.50 | 56.90 | +11.21 | +24.16% | 13 | 529 | 42.30% |
| NVDA240315C00435000 | 2023-12-08 11:04AM EST | 2024-03-15 | 66.10 | 65.35 | 65.85 | +6.90 | +11.66% | 9 | 595 | 46.18% |
| NVDA240419C00435000 | 2023-12-08 11:13AM EST | 2024-04-19 | 72.53 | 72.05 | 72.50 | +7.18 | +10.99% | 1 | 105 | 46.08% |
| NVDA240517C00435000 | 2023-12-08 9:57AM EST | 2024-05-17 | 74.15 | 77.20 | 77.60 | +6.92 | +10.29% | 3 | 161 | 46.34% |
| NVDA240621C00435000 | 2023-12-07 3:42PM EST | 2024-06-21 | 77.88 | 84.60 | 85.05 | 0.00 | - | 47 | 288 | 47.87% |
| NVDA240719C00435000 | 2023-12-04 2:58PM EST | 2024-07-19 | 74.61 | 88.15 | 89.20 | 0.00 | - | - | 1 | 47.82% |
| NVDA250117C00435000 | 2023-12-08 10:31AM EST | 2025-01-17 | 115.43 | 115.05 | 115.85 | +8.38 | +7.83% | 1 | 718 | 50.06% |
| NVDA250620C00435000 | 2023-12-04 1:12PM EST | 2025-06-20 | 132.85 | 132.10 | 133.45 | +13.73 | +11.53% | 1 | 81 | 50.55% |
| NVDA251219C00435000 | 2023-12-04 2:10PM EST | 2025-12-19 | 133.61 | 150.10 | 150.85 | 0.00 | - | 5 | 523 | 51.22% |
| NVDA260116C00435000 | 2023-12-07 10:12AM EST | 2026-01-16 | 146.15 | 152.20 | 152.80 | +4.15 | +2.92% | 3 | 286 | 51.10% |
Ventaspara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00435000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.30 | 0.29 | 0.30 | -0.88 | -74.58% | 9,000 | 5,173 | 41.41% |
| NVDA231222P00435000 | 2023-12-08 3:56PM EST | 2023-12-22 | 1.11 | 1.08 | 1.15 | -1.53 | -57.95% | 406 | 977 | 35.51% |
| NVDA231229P00435000 | 2023-12-08 3:53PM EST | 2023-12-29 | 2.10 | 2.06 | 2.12 | -1.87 | -47.10% | 405 | 1,201 | 33.38% |
| NVDA240105P00435000 | 2023-12-08 3:59PM EST | 2024-01-05 | 3.33 | 3.25 | 3.40 | -2.52 | -43.08% | 67 | 339 | 33.23% |
| NVDA240112P00435000 | 2023-12-08 3:22PM EST | 2024-01-12 | 4.92 | 4.80 | 5.00 | -2.41 | -32.88% | 43 | 106 | 34.00% |
| NVDA240119P00435000 | 2023-12-08 3:57PM EST | 2024-01-19 | 6.25 | 6.20 | 6.30 | -2.55 | -28.98% | 727 | 3,393 | 33.92% |
| NVDA240126P00435000 | 2023-12-08 3:05PM EST | 2024-01-26 | 7.80 | - | - | -2.90 | -27.10% | - | - | 0.00% |
| NVDA240216P00435000 | 2023-12-08 3:29PM EST | 2024-02-16 | 11.85 | 11.75 | 11.95 | -2.97 | -20.04% | 51 | 754 | 35.10% |
| NVDA240315P00435000 | 2023-12-08 1:26PM EST | 2024-03-15 | 19.04 | 18.90 | 19.15 | -3.54 | -15.68% | 48 | 1,146 | 38.39% |
| NVDA240419P00435000 | 2023-12-08 1:26PM EST | 2024-04-19 | 23.37 | 23.50 | 23.70 | -4.43 | -15.94% | 9 | 326 | 37.47% |
| NVDA240517P00435000 | 2023-12-08 11:36AM EST | 2024-05-17 | 27.05 | 26.95 | 27.20 | -3.80 | -12.32% | 9 | 142 | 37.17% |
| NVDA240621P00435000 | 2023-12-08 2:02PM EST | 2024-06-21 | 32.25 | 32.35 | 32.60 | -4.90 | -13.19% | 21 | 1,261 | 38.01% |
| NVDA240719P00435000 | 2023-12-06 9:32AM EST | 2024-07-19 | 35.00 | 34.75 | 35.15 | -1.40 | -3.85% | 2 | 20 | 37.45% |
| NVDA250117P00435000 | 2023-12-08 1:34PM EST | 2025-01-17 | 52.00 | 52.00 | 52.40 | -4.00 | -7.14% | 24 | 396 | 37.26% |
| NVDA250620P00435000 | 2023-12-08 9:30AM EST | 2025-06-20 | 62.50 | 62.60 | 63.15 | -5.00 | -7.41% | 4 | 316 | 36.72% |
| NVDA251219P00435000 | 2023-12-07 3:51PM EST | 2025-12-19 | 76.50 | 72.70 | 73.50 | 0.00 | - | 1 | 66 | 36.08% |
| NVDA260116P00435000 | 2023-12-04 11:26AM EST | 2026-01-16 | 81.10 | 73.75 | 74.50 | 0.00 | - | 4 | 32 | 35.82% |
© 2023 Yahoo. Todos los derechos reservados.