Mercados españoles cerrados en 4 hrs 21 min
IBEX 35
9.539,60 -9,30 (-0,10%) Euro Stoxx 50
4.207,70 -4,89 (-0,12%) Dólar/Euro
1,0639 -0,0023 (-0,21%) Petróleo Brent
94,13 +0,83 (+0,89%) Oro
1.944,40 +4,80 (+0,25%) Bitcoin EUR
25.009,89 -127,60 (-0,51%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00520000 | 2023-09-21 3:38PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 4,436 | 50.00% |
| NVDA230929C00520000 | 2023-09-21 3:30PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 1,255 | 25.00% |
| NVDA231006C00520000 | 2023-09-21 3:33PM EDT | 2023-10-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 132 | 905 | 25.00% |
| NVDA231013C00520000 | 2023-09-21 3:54PM EDT | 2023-10-13 | 0.33 | 0.00 | 0.00 | 0.00 | - | 117 | 258 | 25.00% |
| NVDA231020C00520000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 422 | 3,213 | 12.50% |
| NVDA231027C00520000 | 2023-09-21 3:45PM EDT | 2023-10-27 | 1.06 | 0.00 | 0.00 | 0.00 | - | 40 | 212 | 12.50% |
| NVDA231117C00520000 | 2023-09-21 3:51PM EDT | 2023-11-17 | 2.86 | 0.00 | 0.00 | 0.00 | - | 579 | 3,936 | 12.50% |
| NVDA231215C00520000 | 2023-09-21 3:51PM EDT | 2023-12-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 79 | 1,387 | 12.50% |
| NVDA240119C00520000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 123 | 4,602 | 6.25% |
| NVDA240216C00520000 | 2023-09-21 3:52PM EDT | 2024-02-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 18 | 720 | 6.25% |
| NVDA240315C00520000 | 2023-09-21 3:34PM EDT | 2024-03-15 | 21.92 | 0.00 | 0.00 | 0.00 | - | 19 | 670 | 6.25% |
| NVDA240419C00520000 | 2023-09-21 2:30PM EDT | 2024-04-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| NVDA240621C00520000 | 2023-09-21 3:59PM EDT | 2024-06-21 | 35.43 | 0.00 | 0.00 | 0.00 | - | 90 | 453 | 6.25% |
| NVDA240920C00520000 | 2023-09-21 3:17PM EDT | 2024-09-20 | 47.06 | 0.00 | 0.00 | 0.00 | - | 20 | 162 | 6.25% |
| NVDA241220C00520000 | 2023-09-21 10:18AM EDT | 2024-12-20 | 60.71 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 3.13% |
| NVDA250117C00520000 | 2023-09-21 3:38PM EDT | 2025-01-17 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 3.13% |
| NVDA250620C00520000 | 2023-09-21 10:09AM EDT | 2025-06-20 | 79.82 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| NVDA251219C00520000 | 2023-09-21 3:09PM EDT | 2025-12-19 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 3.13% |
| NVDA260116C00520000 | 2023-09-21 10:05AM EDT | 2026-01-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00520000 | 2023-09-18 3:12PM EDT | 2023-09-22 | 81.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230929P00520000 | 2023-09-18 3:54PM EDT | 2023-09-29 | 81.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA231006P00520000 | 2023-09-19 11:45AM EDT | 2023-10-06 | 87.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231013P00520000 | 2023-09-20 9:56AM EDT | 2023-10-13 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231020P00520000 | 2023-09-21 10:02AM EDT | 2023-10-20 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA231027P00520000 | 2023-09-21 9:30AM EDT | 2023-10-27 | 105.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA231117P00520000 | 2023-09-21 3:04PM EDT | 2023-11-17 | 107.85 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 0.00% |
| NVDA231215P00520000 | 2023-09-21 1:25PM EDT | 2023-12-15 | 108.36 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| NVDA240119P00520000 | 2023-09-21 2:26PM EDT | 2024-01-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,546 | 0.00% |
| NVDA240216P00520000 | 2023-09-20 10:13AM EDT | 2024-02-16 | 98.42 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| NVDA240315P00520000 | 2023-09-20 2:10PM EDT | 2024-03-15 | 107.03 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| NVDA240419P00520000 | 2023-09-14 9:40AM EDT | 2024-04-19 | 94.65 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA240621P00520000 | 2023-09-15 3:10PM EDT | 2024-06-21 | 110.97 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 0.00% |
| NVDA240920P00520000 | 2023-09-15 10:20AM EDT | 2024-09-20 | 114.90 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA241220P00520000 | 2023-09-07 12:46PM EDT | 2024-12-20 | 119.73 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA250117P00520000 | 2023-09-19 10:23AM EDT | 2025-01-17 | 127.55 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| NVDA250620P00520000 | 2023-09-12 3:57PM EDT | 2025-06-20 | 132.85 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| NVDA251219P00520000 | 2023-09-20 11:33AM EDT | 2025-12-19 | 144.86 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
