Mercados españoles cerrados en 4 hrs 36 min
IBEX 35
9.525,50 -23,40 (-0,25%) Euro Stoxx 50
4.200,40 -12,19 (-0,29%) Dólar/Euro
1,0639 -0,0023 (-0,21%) Petróleo Brent
94,17 +0,87 (+0,93%) Oro
1.945,30 +5,70 (+0,29%) Bitcoin EUR
25.001,36 -140,59 (-0,56%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00480000 | 2023-09-21 3:59PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,117 | 7,273 | 50.00% |
| NVDA230929C00480000 | 2023-09-21 3:58PM EDT | 2023-09-29 | 0.17 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| NVDA231006C00480000 | 2023-09-21 3:58PM EDT | 2023-10-06 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,335 | 1,670 | 12.50% |
| NVDA231013C00480000 | 2023-09-21 3:36PM EDT | 2023-10-13 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,228 | 1,647 | 12.50% |
| NVDA231020C00480000 | 2023-09-21 3:57PM EDT | 2023-10-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4,049 | 0 | 12.50% |
| NVDA231027C00480000 | 2023-09-21 3:56PM EDT | 2023-10-27 | 3.35 | 0.00 | 0.00 | 0.00 | - | 357 | 699 | 12.50% |
| NVDA231117C00480000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2,802 | 10,270 | 6.25% |
| NVDA231215C00480000 | 2023-09-21 3:53PM EDT | 2023-12-15 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2,144 | 2,949 | 6.25% |
| NVDA240119C00480000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 21.21 | 0.00 | 0.00 | 0.00 | - | 329 | 3,403 | 6.25% |
| NVDA240216C00480000 | 2023-09-21 3:35PM EDT | 2024-02-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 37 | 400 | 6.25% |
| NVDA240315C00480000 | 2023-09-21 3:54PM EDT | 2024-03-15 | 31.90 | 0.00 | 0.00 | 0.00 | - | 26 | 847 | 6.25% |
| NVDA240419C00480000 | 2023-09-21 2:47PM EDT | 2024-04-19 | 37.80 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 3.13% |
| NVDA240621C00480000 | 2023-09-21 3:29PM EDT | 2024-06-21 | 46.48 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NVDA240920C00480000 | 2023-09-21 3:59PM EDT | 2024-09-20 | 58.20 | 0.00 | 0.00 | 0.00 | - | 14 | 159 | 3.13% |
| NVDA241220C00480000 | 2023-09-21 3:54PM EDT | 2024-12-20 | 70.02 | 0.00 | 0.00 | 0.00 | - | 32 | 143 | 3.13% |
| NVDA250117C00480000 | 2023-09-21 2:59PM EDT | 2025-01-17 | 73.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA250620C00480000 | 2023-09-21 2:52PM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C00480000 | 2023-09-21 3:58PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| NVDA260116C00480000 | 2023-09-21 1:08PM EDT | 2026-01-16 | 110.27 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00480000 | 2023-09-21 3:10PM EDT | 2023-09-22 | 68.10 | 0.00 | 0.00 | 0.00 | - | 245 | 50 | 0.00% |
| NVDA230929P00480000 | 2023-09-21 3:48PM EDT | 2023-09-29 | 68.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA231006P00480000 | 2023-09-21 3:45PM EDT | 2023-10-06 | 67.51 | 0.00 | 0.00 | 0.00 | - | 55 | 365 | 0.00% |
| NVDA231013P00480000 | 2023-09-21 3:45PM EDT | 2023-10-13 | 67.83 | 0.00 | 0.00 | 0.00 | - | 3 | 573 | 0.00% |
| NVDA231020P00480000 | 2023-09-21 3:39PM EDT | 2023-10-20 | 69.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA231027P00480000 | 2023-09-20 2:04PM EDT | 2023-10-27 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA231117P00480000 | 2023-09-21 3:46PM EDT | 2023-11-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 46 | 1,965 | 0.00% |
| NVDA231215P00480000 | 2023-09-21 3:33PM EDT | 2023-12-15 | 79.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240119P00480000 | 2023-09-21 12:36PM EDT | 2024-01-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,659 | 0.00% |
| NVDA240216P00480000 | 2023-09-21 1:03PM EDT | 2024-02-16 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| NVDA240315P00480000 | 2023-09-21 11:30AM EDT | 2024-03-15 | 87.62 | 0.00 | 0.00 | 0.00 | - | 8 | 416 | 0.00% |
| NVDA240419P00480000 | 2023-09-19 3:33PM EDT | 2024-04-19 | 79.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00480000 | 2023-09-20 9:45AM EDT | 2024-06-21 | 84.88 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| NVDA240920P00480000 | 2023-09-18 2:30PM EDT | 2024-09-20 | 91.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P00480000 | 2023-09-19 12:05PM EDT | 2024-12-20 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250117P00480000 | 2023-09-15 1:37PM EDT | 2025-01-17 | 101.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P00480000 | 2023-09-20 10:10AM EDT | 2025-06-20 | 110.65 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA251219P00480000 | 2023-09-20 9:57AM EDT | 2025-12-19 | 118.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,334 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
