Mercados españoles cerrados en 57 mins
IBEX 35
9.088,80 -76,70 (-0,84%) Euro Stoxx 50
4.094,32 -1,27 (-0,03%) Dólar/Euro
1,0493 +0,0024 (+0,23%) Petróleo Brent
88,12 -2,80 (-3,08%) Oro
1.834,60 -6,90 (-0,37%) Bitcoin EUR
26.085,11 +6,84 (+0,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:33AM EDT. Mercado abierto.
Precio de ejercicio:500.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00500000 | 2023-10-04 10:11AM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 284 | 9,213 | 54.69% |
| NVDA231013C00500000 | 2023-10-04 10:17AM EDT | 2023-10-13 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 746 | 3,930 | 41.70% |
| NVDA231020C00500000 | 2023-10-04 10:17AM EDT | 2023-10-20 | 0.91 | 0.90 | 0.92 | -0.12 | -11.65% | 426 | 24,409 | 40.38% |
| NVDA231027C00500000 | 2023-10-04 10:09AM EDT | 2023-10-27 | 1.95 | 1.95 | 2.02 | -0.30 | -13.33% | 82 | 1,676 | 40.75% |
| NVDA231103C00500000 | 2023-10-04 10:06AM EDT | 2023-11-03 | 3.50 | 3.50 | 3.60 | -0.20 | -5.41% | 65 | 2,099 | 42.13% |
| NVDA231110C00500000 | 2023-10-04 10:06AM EDT | 2023-11-10 | 4.93 | 4.70 | 5.00 | -0.36 | -6.81% | 18 | 76 | 42.26% |
| NVDA231117C00500000 | 2023-10-04 10:15AM EDT | 2023-11-17 | 6.35 | 6.15 | 6.25 | -0.17 | -2.61% | 341 | 10,613 | 41.97% |
| NVDA231215C00500000 | 2023-10-04 10:13AM EDT | 2023-12-15 | 16.30 | 16.05 | 16.25 | -0.20 | -1.21% | 96 | 6,251 | 49.27% |
| NVDA240119C00500000 | 2023-10-04 10:05AM EDT | 2024-01-19 | 23.02 | 22.80 | 23.00 | -0.12 | -0.52% | 731 | 23,695 | 48.47% |
| NVDA240216C00500000 | 2023-10-04 10:16AM EDT | 2024-02-16 | 28.25 | 28.60 | 28.85 | +0.25 | +0.89% | 17 | 1,406 | 49.08% |
| NVDA240315C00500000 | 2023-10-04 10:01AM EDT | 2024-03-15 | 35.15 | 34.75 | 35.05 | +0.27 | +0.77% | 13 | 3,043 | 50.12% |
| NVDA240419C00500000 | 2023-10-04 9:58AM EDT | 2024-04-19 | 41.65 | 40.15 | 40.50 | -1.00 | -2.34% | 8 | 297 | 49.98% |
| NVDA240517C00500000 | 2023-10-04 9:30AM EDT | 2024-05-17 | 45.78 | 45.00 | 45.50 | -1.57 | -3.32% | 2 | 6 | 50.32% |
| NVDA240621C00500000 | 2023-10-04 10:02AM EDT | 2024-06-21 | 52.30 | 51.55 | 51.90 | +1.30 | +2.55% | 6 | 2,064 | 51.29% |
| NVDA240920C00500000 | 2023-10-04 10:15AM EDT | 2024-09-20 | 64.82 | 64.30 | 64.90 | -2.43 | -3.61% | 4 | 1,039 | 51.75% |
| NVDA241220C00500000 | 2023-10-04 10:07AM EDT | 2024-12-20 | 76.50 | 76.15 | 76.90 | -2.10 | -2.67% | 10 | 214 | 52.38% |
| NVDA250117C00500000 | 2023-10-04 9:53AM EDT | 2025-01-17 | 81.00 | 78.65 | 79.25 | +1.80 | +2.27% | 4 | 2,708 | 52.04% |
| NVDA250620C00500000 | 2023-10-04 10:06AM EDT | 2025-06-20 | 96.50 | 95.35 | 96.30 | +1.20 | +1.26% | 50 | 877 | 52.65% |
| NVDA251219C00500000 | 2023-10-04 10:05AM EDT | 2025-12-19 | 114.09 | 113.45 | 114.45 | +0.53 | +0.47% | 12 | 1,503 | 53.49% |
| NVDA260116C00500000 | 2023-10-03 3:16PM EDT | 2026-01-16 | 116.00 | 114.00 | 116.55 | 0.00 | - | 16 | 298 | 53.10% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00500000 | 2023-10-03 2:19PM EDT | 2023-10-06 | 63.00 | 62.25 | 64.80 | -2.30 | -3.52% | 1 | 1 | 0.00% |
| NVDA231013P00500000 | 2023-10-03 12:04PM EDT | 2023-10-13 | 62.50 | 62.05 | 65.70 | 0.00 | - | 8 | 3 | 41.11% |
| NVDA231020P00500000 | 2023-10-03 3:47PM EDT | 2023-10-20 | 65.25 | 62.75 | 64.05 | 0.00 | - | 10 | 2,607 | 0.00% |
| NVDA231027P00500000 | 2023-10-03 9:48AM EDT | 2023-10-27 | 55.52 | 63.85 | 65.10 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA231103P00500000 | 2023-10-03 9:48AM EDT | 2023-11-03 | 56.89 | 64.40 | 65.65 | 0.00 | - | 1 | 3 | 22.58% |
| NVDA231117P00500000 | 2023-10-03 2:43PM EDT | 2023-11-17 | 68.12 | 67.10 | 68.55 | 0.00 | - | 53 | 1,894 | 33.39% |
| NVDA231215P00500000 | 2023-10-04 9:39AM EDT | 2023-12-15 | 73.31 | 74.55 | 75.65 | -4.30 | -5.54% | 3 | 2,203 | 39.85% |
| NVDA240119P00500000 | 2023-10-04 9:56AM EDT | 2024-01-19 | 77.40 | 78.70 | 80.25 | -4.00 | -4.91% | 9 | 1,148 | 38.71% |
| NVDA240216P00500000 | 2023-10-02 3:57PM EDT | 2024-02-16 | 76.60 | 83.35 | 83.75 | 0.00 | - | 82 | 279 | 38.29% |
| NVDA240315P00500000 | 2023-10-04 9:34AM EDT | 2024-03-15 | 87.52 | 87.30 | 87.70 | -11.86 | -11.93% | 1 | 530 | 38.63% |
| NVDA240419P00500000 | 2023-09-21 10:24AM EDT | 2024-04-19 | 104.00 | 90.85 | 91.25 | 0.00 | - | 4 | 57 | 38.05% |
| NVDA240621P00500000 | 2023-10-04 9:36AM EDT | 2024-06-21 | 97.25 | 97.40 | 97.90 | +1.25 | +1.30% | 1 | 596 | 37.93% |
| NVDA240920P00500000 | 2023-10-02 2:29PM EDT | 2024-09-20 | 100.95 | 105.10 | 105.70 | 0.00 | - | 2 | 122 | 37.39% |
| NVDA241220P00500000 | 2023-10-02 11:49AM EDT | 2024-12-20 | 105.99 | 111.40 | 112.20 | 0.00 | - | 2 | 69 | 36.79% |
| NVDA250117P00500000 | 2023-10-02 3:55PM EDT | 2025-01-17 | 108.00 | 113.35 | 114.10 | 0.00 | - | 12 | 986 | 36.66% |
| NVDA250620P00500000 | 2023-09-29 2:01PM EDT | 2025-06-20 | 123.50 | 122.20 | 123.05 | 0.00 | - | 1 | 90 | 35.80% |
| NVDA251219P00500000 | 2023-10-03 10:19AM EDT | 2025-12-19 | 127.00 | 130.15 | 131.40 | 0.00 | - | 1 | 2,541 | 34.76% |
| NVDA260116P00500000 | 2023-10-04 10:06AM EDT | 2026-01-16 | 129.70 | 129.80 | 132.40 | -5.30 | -3.93% | 2 | 8 | 34.55% |
© 2023 Yahoo. Todos los derechos reservados.
