Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.607,01 -136,17 (-0,33%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:530.00
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00530000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 2,377 | 5,172 | 44.19% |
| NVDA231222C00530000 | 2023-12-08 3:58PM EST | 2023-12-22 | 0.80 | 0.77 | 0.80 | +0.06 | +8.11% | 4,207 | 720 | 36.27% |
| NVDA231229C00530000 | 2023-12-08 3:59PM EST | 2023-12-29 | 1.50 | 1.46 | 1.53 | +0.22 | +17.19% | 714 | 2,685 | 33.91% |
| NVDA240105C00530000 | 2023-12-08 3:56PM EST | 2024-01-05 | 2.52 | 2.50 | 2.56 | +0.47 | +22.93% | 203 | 274 | 33.51% |
| NVDA240112C00530000 | 2023-12-08 2:56PM EST | 2024-01-12 | 4.26 | 3.90 | 4.05 | +1.01 | +31.08% | 25 | 98 | 34.42% |
| NVDA240119C00530000 | 2023-12-08 3:54PM EST | 2024-01-19 | 5.30 | 5.25 | 5.35 | +0.88 | +19.91% | 449 | 7,206 | 34.52% |
| NVDA240126C00530000 | 2023-12-07 3:26PM EST | 2024-01-26 | 5.55 | 5.35 | 6.30 | 0.00 | - | - | - | 33.90% |
| NVDA240216C00530000 | 2023-12-08 3:31PM EST | 2024-02-16 | 11.87 | 11.70 | 11.85 | +2.01 | +20.39% | 87 | 2,363 | 36.92% |
| NVDA240315C00530000 | 2023-12-08 3:53PM EST | 2024-03-15 | 20.65 | 20.60 | 20.75 | +2.69 | +14.98% | 160 | 1,760 | 41.45% |
| NVDA240419C00530000 | 2023-12-08 11:11AM EST | 2024-04-19 | 27.42 | 27.20 | 27.40 | +3.82 | +16.19% | 67 | 272 | 41.75% |
| NVDA240517C00530000 | 2023-12-08 3:00PM EST | 2024-05-17 | 33.14 | 32.40 | 32.60 | +4.54 | +15.87% | 2 | 1,068 | 42.23% |
| NVDA240621C00530000 | 2023-12-08 3:17PM EST | 2024-06-21 | 40.45 | 40.30 | 40.55 | +4.13 | +11.37% | 5 | 1,077 | 44.12% |
| NVDA240719C00530000 | 2023-12-08 11:00AM EST | 2024-07-19 | 45.50 | 44.45 | 44.75 | +5.40 | +13.47% | 4 | 39 | 44.13% |
| NVDA240920C00530000 | 2023-12-08 11:11AM EST | 2024-09-20 | 56.32 | 55.70 | 55.95 | +5.23 | +10.24% | 12 | 631 | 45.68% |
| NVDA241220C00530000 | 2023-12-07 2:36PM EST | 2024-12-20 | 70.00 | 69.55 | 69.85 | +5.66 | +8.80% | 3 | 241 | 47.01% |
| NVDA250117C00530000 | 2023-12-08 2:36PM EST | 2025-01-17 | 73.81 | 72.85 | 73.20 | +6.36 | +9.43% | 5 | 334 | 47.03% |
| NVDA250620C00530000 | 2023-12-08 9:48AM EST | 2025-06-20 | 92.15 | 91.75 | 92.20 | +7.08 | +8.32% | 3 | 59 | 48.15% |
| NVDA251219C00530000 | 2023-12-07 2:09PM EST | 2025-12-19 | 104.55 | 110.75 | 111.30 | 0.00 | - | 1 | 399 | 48.98% |
| NVDA260116C00530000 | 2023-12-07 10:08AM EST | 2026-01-16 | 102.50 | 112.90 | 113.45 | 0.00 | - | 3 | 25 | 48.88% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00530000 | 2023-12-08 11:06AM EST | 2023-12-15 | 54.15 | 54.65 | 55.45 | -11.40 | -17.39% | 4 | 184 | 48.83% |
| NVDA231222P00530000 | 2023-12-06 10:25AM EST | 2023-12-22 | 64.99 | 54.60 | 55.75 | 0.00 | - | 5 | 19 | 36.38% |
| NVDA231229P00530000 | 2023-12-08 3:42PM EST | 2023-12-29 | 55.47 | 55.00 | 56.00 | -11.67 | -17.38% | 5 | 13 | 31.10% |
| NVDA240105P00530000 | 2023-12-07 10:36AM EST | 2024-01-05 | 67.85 | 55.50 | 56.70 | 0.00 | - | 1 | 5 | 30.26% |
| NVDA240112P00530000 | 2023-12-05 3:42PM EST | 2024-01-12 | 67.65 | 56.50 | 57.45 | 0.00 | - | - | 1 | 29.71% |
| NVDA240119P00530000 | 2023-12-08 3:26PM EST | 2024-01-19 | 57.86 | 57.50 | 57.95 | -18.75 | -24.47% | 2 | 326 | 28.54% |
| NVDA240216P00530000 | 2023-12-08 2:22PM EST | 2024-02-16 | 60.95 | 61.75 | 62.30 | -16.60 | -21.41% | 1 | 129 | 30.06% |
| NVDA240315P00530000 | 2023-12-06 9:59AM EST | 2024-03-15 | 75.40 | 68.40 | 68.85 | 0.00 | - | 1 | 313 | 33.64% |
| NVDA240419P00530000 | 2023-11-29 2:16PM EST | 2024-04-19 | 69.76 | 72.80 | 73.35 | 0.00 | - | 6 | 232 | 33.30% |
| NVDA240517P00530000 | 2023-12-08 2:23PM EST | 2024-05-17 | 75.45 | 76.15 | 76.75 | -5.10 | -6.33% | 7 | 998 | 33.20% |
| NVDA240621P00530000 | 2023-12-05 11:17AM EST | 2024-06-21 | 82.05 | 81.70 | 82.25 | -8.72 | -9.61% | 1 | 135 | 34.30% |
| NVDA240719P00530000 | 2023-12-04 10:08AM EST | 2024-07-19 | 95.50 | 84.10 | 84.75 | 0.00 | - | - | 2 | 33.84% |
| NVDA240920P00530000 | 2023-12-05 9:56AM EST | 2024-09-20 | 100.00 | 91.30 | 91.90 | 0.00 | - | 10 | 56 | 34.28% |
| NVDA241220P00530000 | 2023-12-08 11:40AM EST | 2024-12-20 | 100.45 | 99.85 | 100.50 | +4.15 | +4.31% | 2 | 38 | 34.39% |
| NVDA250117P00530000 | 2023-12-04 3:14PM EST | 2025-01-17 | 114.57 | 101.45 | 102.30 | 0.00 | - | 3 | 110 | 34.09% |
| NVDA250620P00530000 | 2023-09-15 12:39PM EST | 2025-06-20 | 142.10 | 130.55 | 134.15 | 0.00 | - | 9 | 58 | 42.63% |
| NVDA251219P00530000 | 2023-11-22 2:13PM EST | 2025-12-19 | 117.75 | 122.65 | 124.25 | 0.00 | - | 1 | 191 | 33.36% |
| NVDA260116P00530000 | 2023-12-04 10:57AM EST | 2026-01-16 | 135.70 | 123.65 | 125.40 | 0.00 | - | 2 | 5 | 33.17% |
© 2023 Yahoo. Todos los derechos reservados.