Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.799,25 -155,13 (-0,62%)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00455000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.60 | 0.60 | 0.62 | -0.03 | -4.76% | 2,297 | 4,223 | 44.43% |
| NVDA231006C00455000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 2.27 | 2.12 | 2.38 | +0.27 | +13.50% | 568 | 850 | 42.80% |
| NVDA231013C00455000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 4.10 | 4.00 | 4.40 | +0.45 | +12.33% | 526 | 650 | 42.66% |
| NVDA231020C00455000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 6.12 | 5.90 | 6.20 | +0.82 | +15.47% | 673 | 3,990 | 42.12% |
| NVDA231027C00455000 | 2023-09-22 3:39PM EDT | 2023-10-27 | 8.56 | 7.95 | 8.20 | +1.48 | +20.90% | 68 | 747 | 42.48% |
| NVDA231117C00455000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 13.70 | 13.50 | 13.85 | +1.35 | +10.93% | 147 | 494 | 43.49% |
| NVDA231215C00455000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 24.01 | 23.65 | 24.10 | +1.51 | +6.71% | 55 | 2,351 | 49.16% |
| NVDA240119C00455000 | 2023-09-22 3:43PM EDT | 2024-01-19 | 31.00 | 30.25 | 30.65 | +2.23 | +7.75% | 507 | 3,649 | 48.35% |
| NVDA240216C00455000 | 2023-09-22 11:15AM EDT | 2024-02-16 | 36.85 | 35.60 | 35.95 | +3.01 | +8.89% | 23 | 509 | 48.58% |
| NVDA240315C00455000 | 2023-09-22 1:22PM EDT | 2024-03-15 | 41.79 | 41.50 | 42.00 | +2.21 | +5.58% | 112 | 487 | 49.81% |
| NVDA240419C00455000 | 2023-09-22 12:43PM EDT | 2024-04-19 | 48.35 | 46.85 | 47.30 | +0.95 | +2.00% | 101 | 135 | 49.68% |
| NVDA240621C00455000 | 2023-09-22 2:15PM EDT | 2024-06-21 | 56.20 | 57.25 | 57.80 | +0.20 | +0.36% | 17 | 435 | 50.68% |
| NVDA250117C00455000 | 2023-09-22 9:49AM EDT | 2025-01-17 | 85.51 | 83.50 | 84.35 | +1.11 | +1.32% | 5 | 193 | 51.97% |
| NVDA250620C00455000 | 2023-09-21 2:25PM EDT | 2025-06-20 | 99.10 | 99.50 | 100.75 | 0.00 | - | 13 | 203 | 52.76% |
| NVDA251219C00455000 | 2023-09-21 2:17PM EDT | 2025-12-19 | 115.70 | 116.20 | 117.80 | -0.10 | -0.09% | 10 | 458 | 53.54% |
| NVDA260116C00455000 | 2023-09-21 3:30PM EDT | 2026-01-16 | 117.35 | 114.05 | 122.05 | 0.00 | - | 1 | 38 | 53.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00455000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 39.00 | 38.10 | 40.30 | -6.07 | -13.47% | 361 | 1,673 | 54.03% |
| NVDA231006P00455000 | 2023-09-22 3:51PM EDT | 2023-10-06 | 40.45 | 39.25 | 41.85 | -6.01 | -12.94% | 38 | 1,024 | 45.89% |
| NVDA231013P00455000 | 2023-09-22 12:09PM EDT | 2023-10-13 | 39.35 | 40.05 | 42.90 | -7.45 | -15.92% | 5 | 642 | 41.17% |
| NVDA231020P00455000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 42.97 | 41.90 | 44.10 | -4.53 | -9.54% | 59 | 2,018 | 39.19% |
| NVDA231027P00455000 | 2023-09-22 2:34PM EDT | 2023-10-27 | 44.73 | 43.70 | 46.00 | -2.35 | -4.99% | 3 | 226 | 39.81% |
| NVDA231117P00455000 | 2023-09-22 3:40PM EDT | 2023-11-17 | 47.00 | 47.65 | 50.40 | -5.90 | -11.15% | 21 | 493 | 39.42% |
| NVDA231215P00455000 | 2023-09-22 3:45PM EDT | 2023-12-15 | 56.64 | 56.95 | 57.65 | -4.07 | -6.70% | 29 | 1,311 | 42.10% |
| NVDA240119P00455000 | 2023-09-22 3:27PM EDT | 2024-01-19 | 59.85 | 61.50 | 62.15 | -5.35 | -8.21% | 77 | 1,018 | 40.31% |
| NVDA240216P00455000 | 2023-09-20 3:59PM EDT | 2024-02-16 | 61.85 | 64.65 | 65.70 | 0.00 | - | 12 | 351 | 39.74% |
| NVDA240315P00455000 | 2023-09-21 2:45PM EDT | 2024-03-15 | 70.85 | 69.25 | 70.15 | 0.00 | - | 6 | 314 | 40.37% |
| NVDA240419P00455000 | 2023-09-22 2:24PM EDT | 2024-04-19 | 73.10 | 72.40 | 73.10 | -1.15 | -1.55% | 4 | 66 | 39.22% |
| NVDA240621P00455000 | 2023-09-21 9:46AM EDT | 2024-06-21 | 79.60 | 78.95 | 79.70 | -0.40 | -0.50% | 5 | 491 | 39.02% |
| NVDA250117P00455000 | 2023-09-19 9:38AM EDT | 2025-01-17 | 87.40 | 93.25 | 94.65 | 0.00 | - | 1 | 30 | 37.17% |
| NVDA250620P00455000 | 2023-08-30 12:31PM EDT | 2025-06-20 | 81.32 | 102.40 | 103.65 | 0.00 | - | 3 | 44 | 36.47% |
| NVDA251219P00455000 | 2023-09-21 1:23PM EDT | 2025-12-19 | 112.05 | 108.60 | 112.30 | 0.00 | - | 1 | 73 | 35.66% |
© 2023 Yahoo. Todos los derechos reservados.
