Mercados españoles cerrados en 2 hrs 37 min
IBEX 35
9.529,30 -19,60 (-0,21%) Euro Stoxx 50
4.206,71 -5,88 (-0,14%) Dólar/Euro
1,0660 -0,0002 (-0,02%) Petróleo Brent
94,08 +0,78 (+0,84%) Oro
1.945,30 +5,70 (+0,29%) Bitcoin EUR
24.969,64 -47,16 (-0,19%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:470.00
Llamadaspara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00470000 | 2023-09-21 3:58PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,499 | 8,151 | 50.00% |
| NVDA230929C00470000 | 2023-09-21 3:57PM EDT | 2023-09-29 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,994 | 6,362 | 25.00% |
| NVDA231006C00470000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,392 | 1,604 | 12.50% |
| NVDA231013C00470000 | 2023-09-21 3:56PM EDT | 2023-10-13 | 1.97 | 0.00 | 0.00 | 0.00 | - | 486 | 2,945 | 12.50% |
| NVDA231020C00470000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,821 | 7,865 | 12.50% |
| NVDA231027C00470000 | 2023-09-21 3:59PM EDT | 2023-10-27 | 4.44 | 0.00 | 0.00 | 0.00 | - | 102 | 357 | 6.25% |
| NVDA231117C00470000 | 2023-09-21 3:57PM EDT | 2023-11-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,397 | 6,427 | 6.25% |
| NVDA231215C00470000 | 2023-09-21 3:58PM EDT | 2023-12-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 678 | 4,092 | 6.25% |
| NVDA240119C00470000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 719 | 3,406 | 6.25% |
| NVDA240216C00470000 | 2023-09-21 3:35PM EDT | 2024-02-16 | 28.87 | 0.00 | 0.00 | 0.00 | - | 92 | 470 | 3.13% |
| NVDA240315C00470000 | 2023-09-21 3:55PM EDT | 2024-03-15 | 34.77 | 0.00 | 0.00 | 0.00 | - | 27 | 730 | 3.13% |
| NVDA240419C00470000 | 2023-09-21 3:58PM EDT | 2024-04-19 | 39.70 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 3.13% |
| NVDA240621C00470000 | 2023-09-21 12:03PM EDT | 2024-06-21 | 51.32 | 0.00 | 0.00 | 0.00 | - | 11 | 917 | 3.13% |
| NVDA240920C00470000 | 2023-09-21 2:48PM EDT | 2024-09-20 | 63.25 | 0.00 | 0.00 | 0.00 | - | 34 | 179 | 3.13% |
| NVDA241220C00470000 | 2023-09-21 12:33PM EDT | 2024-12-20 | 75.30 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 3.13% |
| NVDA250117C00470000 | 2023-09-21 3:33PM EDT | 2025-01-17 | 75.53 | 0.00 | 0.00 | 0.00 | - | 3 | 1,014 | 3.13% |
| NVDA250620C00470000 | 2023-09-21 3:33PM EDT | 2025-06-20 | 91.55 | 0.00 | 0.00 | 0.00 | - | 15 | 137 | 1.56% |
| NVDA251219C00470000 | 2023-09-21 11:20AM EDT | 2025-12-19 | 111.28 | 0.00 | 0.00 | 0.00 | - | 19 | 339 | 1.56% |
| NVDA260116C00470000 | 2023-09-21 3:33PM EDT | 2026-01-16 | 109.80 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 1.56% |
Ventaspara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00470000 | 2023-09-21 3:22PM EDT | 2023-09-22 | 59.00 | 0.00 | 0.00 | 0.00 | - | 229 | 10 | 0.00% |
| NVDA230929P00470000 | 2023-09-21 3:57PM EDT | 2023-09-29 | 59.15 | 0.00 | 0.00 | 0.00 | - | 144 | 2,214 | 0.00% |
| NVDA231006P00470000 | 2023-09-21 3:57PM EDT | 2023-10-06 | 59.45 | 0.00 | 0.00 | 0.00 | - | 81 | 354 | 0.00% |
| NVDA231013P00470000 | 2023-09-21 3:41PM EDT | 2023-10-13 | 59.99 | 0.00 | 0.00 | 0.00 | - | 24 | 216 | 0.00% |
| NVDA231020P00470000 | 2023-09-21 3:48PM EDT | 2023-10-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 187 | 1,905 | 0.00% |
| NVDA231027P00470000 | 2023-09-21 3:23PM EDT | 2023-10-27 | 61.51 | 0.00 | 0.00 | 0.00 | - | 23 | 69 | 0.00% |
| NVDA231117P00470000 | 2023-09-21 3:24PM EDT | 2023-11-17 | 64.60 | 0.00 | 0.00 | 0.00 | - | 30 | 3,599 | 0.00% |
| NVDA231215P00470000 | 2023-09-21 3:25PM EDT | 2023-12-15 | 71.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,953 | 0.00% |
| NVDA240119P00470000 | 2023-09-21 3:50PM EDT | 2024-01-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 41 | 4,393 | 0.00% |
| NVDA240216P00470000 | 2023-09-20 3:51PM EDT | 2024-02-16 | 70.52 | 0.00 | 0.00 | 0.00 | - | 4 | 608 | 0.00% |
| NVDA240315P00470000 | 2023-09-21 2:39PM EDT | 2024-03-15 | 80.63 | 0.00 | 0.00 | 0.00 | - | 10 | 697 | 0.00% |
| NVDA240419P00470000 | 2023-09-18 11:36AM EDT | 2024-04-19 | 72.70 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| NVDA240621P00470000 | 2023-09-21 10:19AM EDT | 2024-06-21 | 89.34 | 0.00 | 0.00 | 0.00 | - | 11 | 910 | 0.00% |
| NVDA240920P00470000 | 2023-09-21 10:19AM EDT | 2024-09-20 | 96.23 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 0.00% |
| NVDA241220P00470000 | 2023-09-06 2:31PM EDT | 2024-12-20 | 84.15 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| NVDA250117P00470000 | 2023-09-21 11:13AM EDT | 2025-01-17 | 103.85 | 0.00 | 0.00 | 0.00 | - | 4 | 610 | 0.00% |
| NVDA250620P00470000 | 2023-09-20 3:57PM EDT | 2025-06-20 | 109.43 | 0.00 | 0.00 | 0.00 | - | 3 | 538 | 0.00% |
| NVDA251219P00470000 | 2023-09-20 9:35AM EDT | 2025-12-19 | 113.96 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
