Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0650 -0,0012 (-0,12%) Petróleo Brent
93,56 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.871,99 -87,96 (-0,35%)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00505000 | 2023-09-22 3:24PM EDT | 2023-09-29 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 197 | 1,435 | 59.77% |
| NVDA231006C00505000 | 2023-09-22 3:42PM EDT | 2023-10-06 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 722 | 1,231 | 46.73% |
| NVDA231013C00505000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 0.54 | 0.48 | 0.56 | 0.00 | - | 171 | 916 | 44.14% |
| NVDA231020C00505000 | 2023-09-22 3:25PM EDT | 2023-10-20 | 1.09 | 1.04 | 1.09 | +0.14 | +14.74% | 192 | 2,996 | 42.99% |
| NVDA231027C00505000 | 2023-09-22 3:10PM EDT | 2023-10-27 | 1.76 | 1.69 | 1.94 | +0.22 | +14.29% | 56 | 205 | 43.41% |
| NVDA231117C00505000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 4.48 | 4.40 | 4.55 | +0.48 | +12.00% | 138 | 371 | 42.73% |
| NVDA231215C00505000 | 2023-09-22 3:43PM EDT | 2023-12-15 | 11.65 | 11.40 | 11.70 | +0.74 | +6.78% | 368 | 792 | 48.20% |
| NVDA240119C00505000 | 2023-09-22 3:39PM EDT | 2024-01-19 | 17.40 | 16.80 | 17.10 | +1.35 | +8.41% | 116 | 1,273 | 47.50% |
| NVDA240216C00505000 | 2023-09-22 2:12PM EDT | 2024-02-16 | 20.70 | 21.30 | 21.60 | +0.45 | +2.22% | 13 | 353 | 47.65% |
| NVDA240315C00505000 | 2023-09-22 2:11PM EDT | 2024-03-15 | 26.25 | 26.70 | 27.05 | -0.24 | -0.91% | 35 | 261 | 48.90% |
| NVDA240419C00505000 | 2023-09-22 10:34AM EDT | 2024-04-19 | 32.00 | 31.35 | 31.90 | +1.05 | +3.39% | 1 | 121 | 48.76% |
| NVDA240621C00505000 | 2023-09-21 2:39PM EDT | 2024-06-21 | 41.00 | 41.10 | 41.80 | 0.00 | - | 24 | 510 | 49.93% |
| NVDA250117C00505000 | 2023-09-22 3:40PM EDT | 2025-01-17 | 68.25 | 66.65 | 67.60 | +0.85 | +1.26% | 3 | 1,249 | 50.92% |
| NVDA250620C00505000 | 2023-09-21 3:41PM EDT | 2025-06-20 | 80.90 | 83.10 | 83.90 | 0.00 | - | 2 | 78 | 51.80% |
| NVDA251219C00505000 | 2023-09-22 2:08PM EDT | 2025-12-19 | 99.50 | 99.25 | 101.30 | +0.15 | +0.15% | 1 | 262 | 52.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00505000 | 2023-09-20 12:45PM EDT | 2023-09-29 | 69.95 | 87.95 | 89.85 | 0.00 | - | 1 | 0 | 88.77% |
| NVDA231006P00505000 | 2023-09-22 10:06AM EDT | 2023-10-06 | 88.50 | 87.95 | 89.90 | +19.50 | +28.26% | 1 | 1 | 60.94% |
| NVDA231013P00505000 | 2023-09-21 3:33PM EDT | 2023-10-13 | 94.65 | 87.95 | 91.30 | 0.00 | - | 2 | 0 | 59.60% |
| NVDA231020P00505000 | 2023-09-22 1:30PM EDT | 2023-10-20 | 88.12 | 87.30 | 91.40 | -0.81 | -0.91% | 19 | 495 | 51.82% |
| NVDA231027P00505000 | 2023-09-11 2:43PM EDT | 2023-10-27 | 59.27 | 87.10 | 91.30 | 0.00 | - | - | 2 | 45.72% |
| NVDA231215P00505000 | 2023-09-22 2:12PM EDT | 2023-12-15 | 96.51 | 94.35 | 97.00 | -5.09 | -5.01% | 11 | 226 | 41.98% |
| NVDA240119P00505000 | 2023-09-20 2:56PM EDT | 2024-01-19 | 99.00 | 97.30 | 99.60 | +12.05 | +13.86% | 1 | 221 | 39.05% |
| NVDA240216P00505000 | 2023-09-21 9:55AM EDT | 2024-02-16 | 103.58 | 98.40 | 103.20 | 0.00 | - | 6 | 236 | 39.50% |
| NVDA240315P00505000 | 2023-09-13 2:08PM EDT | 2024-03-15 | 81.30 | 102.15 | 105.70 | 0.00 | - | 2 | 498 | 38.83% |
| NVDA240419P00505000 | 2023-09-19 9:41AM EDT | 2024-04-19 | 94.93 | 103.50 | 108.95 | 0.00 | - | 2 | 59 | 38.45% |
| NVDA240621P00505000 | 2023-09-21 1:34PM EDT | 2024-06-21 | 113.50 | 111.20 | 114.30 | 0.00 | - | 1 | 337 | 37.88% |
| NVDA250117P00505000 | 2023-09-13 10:56AM EDT | 2025-01-17 | 112.80 | 125.90 | 127.10 | 0.00 | - | 2 | 70 | 35.60% |
| NVDA250620P00505000 | 2023-09-11 3:37PM EDT | 2025-06-20 | 122.35 | 134.05 | 135.50 | 0.00 | - | 3 | 25 | 34.93% |
| NVDA251219P00505000 | 2023-08-25 2:30PM EDT | 2025-12-19 | 129.67 | 141.90 | 143.65 | 0.00 | - | 1 | 27 | 34.13% |
© 2023 Yahoo. Todos los derechos reservados.
