Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
9.534,30 -14,60 (-0,15%) Euro Stoxx 50
4.206,15 -6,44 (-0,15%) Dólar/Euro
1,0642 -0,0020 (-0,19%) Petróleo Brent
94,11 +0,81 (+0,87%) Oro
1.945,10 +5,50 (+0,28%) Bitcoin EUR
25.009,25 -123,19 (-0,49%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00490000 | 2023-09-21 3:49PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 443 | 4,548 | 50.00% |
| NVDA230929C00490000 | 2023-09-21 3:56PM EDT | 2023-09-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 903 | 3,361 | 25.00% |
| NVDA231006C00490000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.41 | 0.00 | 0.00 | 0.00 | - | 709 | 1,720 | 12.50% |
| NVDA231013C00490000 | 2023-09-21 3:58PM EDT | 2023-10-13 | 0.92 | 0.00 | 0.00 | 0.00 | - | 305 | 3,174 | 12.50% |
| NVDA231020C00490000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,062 | 6,215 | 12.50% |
| NVDA231027C00490000 | 2023-09-21 3:43PM EDT | 2023-10-27 | 2.51 | 0.00 | 0.00 | 0.00 | - | 63 | 442 | 12.50% |
| NVDA231117C00490000 | 2023-09-21 3:58PM EDT | 2023-11-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,700 | 5,528 | 12.50% |
| NVDA231215C00490000 | 2023-09-21 3:55PM EDT | 2023-12-15 | 13.35 | 0.00 | 0.00 | 0.00 | - | 309 | 8,515 | 6.25% |
| NVDA240119C00490000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | 605 | 2,730 | 6.25% |
| NVDA240216C00490000 | 2023-09-21 3:52PM EDT | 2024-02-16 | 23.68 | 0.00 | 0.00 | 0.00 | - | 68 | 388 | 6.25% |
| NVDA240315C00490000 | 2023-09-21 3:56PM EDT | 2024-03-15 | 29.01 | 0.00 | 0.00 | 0.00 | - | 19 | 558 | 6.25% |
| NVDA240419C00490000 | 2023-09-20 3:44PM EDT | 2024-04-19 | 39.65 | 0.00 | 0.00 | 0.00 | - | 33 | 66 | 6.25% |
| NVDA240621C00490000 | 2023-09-21 3:43PM EDT | 2024-06-21 | 43.99 | 0.00 | 0.00 | 0.00 | - | 47 | 416 | 3.13% |
| NVDA240920C00490000 | 2023-09-21 3:59PM EDT | 2024-09-20 | 55.12 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 3.13% |
| NVDA241220C00490000 | 2023-09-20 1:56PM EDT | 2024-12-20 | 78.75 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| NVDA250117C00490000 | 2023-09-21 3:30PM EDT | 2025-01-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 12 | 204 | 3.13% |
| NVDA250620C00490000 | 2023-09-21 1:55PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| NVDA251219C00490000 | 2023-09-21 3:02PM EDT | 2025-12-19 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 3.13% |
| NVDA260116C00490000 | 2023-09-20 3:32PM EDT | 2026-01-16 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00490000 | 2023-09-21 3:13PM EDT | 2023-09-22 | 79.80 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| NVDA230929P00490000 | 2023-09-21 3:10PM EDT | 2023-09-29 | 78.15 | 0.00 | 0.00 | 0.00 | - | 442 | 29 | 0.00% |
| NVDA231006P00490000 | 2023-09-21 1:25PM EDT | 2023-10-06 | 74.00 | 0.00 | 0.00 | 0.00 | - | 10 | 441 | 0.00% |
| NVDA231013P00490000 | 2023-09-21 3:57PM EDT | 2023-10-13 | 79.39 | 0.00 | 0.00 | 0.00 | - | 24 | 162 | 0.00% |
| NVDA231020P00490000 | 2023-09-21 3:10PM EDT | 2023-10-20 | 78.90 | 0.00 | 0.00 | 0.00 | - | 35 | 2,672 | 0.00% |
| NVDA231027P00490000 | 2023-09-21 10:19AM EDT | 2023-10-27 | 75.28 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA231117P00490000 | 2023-09-21 3:57PM EDT | 2023-11-17 | 81.95 | 0.00 | 0.00 | 0.00 | - | 24 | 2,332 | 0.00% |
| NVDA231215P00490000 | 2023-09-21 3:57PM EDT | 2023-12-15 | 87.26 | 0.00 | 0.00 | 0.00 | - | 6 | 846 | 0.00% |
| NVDA240119P00490000 | 2023-09-21 1:25PM EDT | 2024-01-19 | 87.03 | 0.00 | 0.00 | 0.00 | - | 11 | 849 | 0.00% |
| NVDA240216P00490000 | 2023-09-21 10:52AM EDT | 2024-02-16 | 89.75 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| NVDA240315P00490000 | 2023-09-21 2:24PM EDT | 2024-03-15 | 94.90 | 0.00 | 0.00 | 0.00 | - | 11 | 476 | 0.00% |
| NVDA240419P00490000 | 2023-09-20 10:56AM EDT | 2024-04-19 | 85.95 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| NVDA240621P00490000 | 2023-09-21 10:01AM EDT | 2024-06-21 | 104.75 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| NVDA240920P00490000 | 2023-09-20 9:50AM EDT | 2024-09-20 | 98.22 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA241220P00490000 | 2023-09-20 2:31PM EDT | 2024-12-20 | 107.37 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| NVDA250117P00490000 | 2023-09-18 1:22PM EDT | 2025-01-17 | 106.55 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA250620P00490000 | 2023-09-05 12:40PM EDT | 2025-06-20 | 102.23 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| NVDA251219P00490000 | 2023-09-15 10:40AM EDT | 2025-12-19 | 123.30 | 0.00 | 0.00 | 0.00 | - | 45 | 139 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
