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
40.508,65 -242,92 (-0,60%)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00535000 | 2023-12-08 3:56PM EST | 2023-12-15 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 707 | 5,023 | 45.90% |
| NVDA231222C00535000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.64 | 0.59 | 0.64 | +0.02 | +3.23% | 102 | 759 | 36.99% |
| NVDA231229C00535000 | 2023-12-08 3:57PM EST | 2023-12-29 | 1.25 | 1.18 | 1.24 | +0.17 | +15.74% | 125 | 403 | 34.29% |
| NVDA240105C00535000 | 2023-12-08 3:42PM EST | 2024-01-05 | 2.08 | 2.04 | 2.13 | +0.31 | +17.51% | 316 | 133 | 33.75% |
| NVDA240112C00535000 | 2023-12-08 12:36PM EST | 2024-01-12 | 3.35 | 3.30 | 3.45 | +0.67 | +25.00% | 31 | 249 | 34.53% |
| NVDA240119C00535000 | 2023-12-08 3:58PM EST | 2024-01-19 | 4.55 | 4.50 | 4.60 | +0.73 | +19.11% | 191 | 2,508 | 34.49% |
| NVDA240216C00535000 | 2023-12-08 3:29PM EST | 2024-02-16 | 10.76 | 10.60 | 10.70 | +1.67 | +18.37% | 18 | 704 | 36.80% |
| NVDA240315C00535000 | 2023-12-08 2:48PM EST | 2024-03-15 | 19.80 | 19.20 | 19.35 | +3.40 | +20.73% | 105 | 777 | 41.34% |
| NVDA240419C00535000 | 2023-12-08 10:57AM EST | 2024-04-19 | 26.65 | 25.65 | 25.85 | +4.30 | +19.24% | 13 | 219 | 41.61% |
| NVDA240517C00535000 | 2023-12-08 11:27AM EST | 2024-05-17 | 31.65 | 30.80 | 31.00 | +6.67 | +26.70% | 51 | 107 | 42.11% |
| NVDA240621C00535000 | 2023-12-08 2:26PM EST | 2024-06-21 | 39.42 | 38.60 | 38.85 | +4.67 | +13.44% | 5 | 391 | 43.99% |
| NVDA240719C00535000 | 2023-12-08 3:54PM EST | 2024-07-19 | 42.80 | 42.70 | 43.05 | +5.60 | +15.05% | 5 | 1 | 44.02% |
| NVDA240920C00535000 | 2023-12-07 9:32AM EST | 2024-09-20 | 46.65 | 53.95 | 54.20 | 0.00 | - | 7 | 28 | 45.57% |
| NVDA241220C00535000 | 2023-12-06 3:12PM EST | 2024-12-20 | 59.25 | 67.75 | 68.05 | 0.00 | - | 2 | 17 | 46.89% |
| NVDA250117C00535000 | 2023-12-08 11:16AM EST | 2025-01-17 | 71.51 | 71.00 | 71.40 | +5.44 | +8.23% | 2 | 281 | 46.92% |
| NVDA250620C00535000 | 2023-12-01 3:52PM EST | 2025-06-20 | 85.40 | 90.00 | 90.40 | 0.00 | - | 1 | 116 | 48.05% |
| NVDA251219C00535000 | 2023-12-07 10:06AM EST | 2025-12-19 | 99.50 | 108.95 | 109.50 | 0.00 | - | 6 | 632 | 48.88% |
| NVDA260116C00535000 | 2023-12-06 1:39PM EST | 2026-01-16 | 101.85 | 111.10 | 111.70 | 0.00 | - | 1 | 210 | 48.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00535000 | 2023-12-08 12:28PM EST | 2023-12-15 | 60.62 | 59.55 | 60.40 | -10.13 | -14.32% | 50 | 195 | 51.22% |
| NVDA231222P00535000 | 2023-12-08 11:34AM EST | 2023-12-22 | 60.30 | 59.45 | 60.70 | -18.80 | -23.77% | 7 | 2 | 38.28% |
| NVDA231229P00535000 | 2023-11-30 11:21AM EST | 2023-12-29 | 67.00 | 59.75 | 60.85 | 0.00 | - | 3 | 0 | 32.06% |
| NVDA240105P00535000 | 2023-12-07 9:30AM EST | 2024-01-05 | 78.86 | 60.15 | 61.35 | 0.00 | - | 1 | 3 | 30.43% |
| NVDA240119P00535000 | 2023-12-08 2:50PM EST | 2024-01-19 | 60.96 | 61.85 | 62.35 | -14.43 | -19.14% | 1 | 258 | 28.34% |
| NVDA240216P00535000 | 2023-11-28 11:34AM EST | 2024-02-16 | 62.60 | 65.70 | 66.25 | 0.00 | - | 4 | 204 | 29.75% |
| NVDA240315P00535000 | 2023-12-04 11:01AM EST | 2024-03-15 | 90.45 | 72.00 | 72.85 | 0.00 | - | 1 | 225 | 33.81% |
| NVDA240419P00535000 | 2023-12-08 2:24PM EST | 2024-04-19 | 75.55 | 76.30 | 76.90 | +1.55 | +2.09% | 7 | 102 | 33.11% |
| NVDA240517P00535000 | 2023-11-17 10:16AM EST | 2024-05-17 | 78.35 | 79.50 | 80.15 | 0.00 | - | 1 | 59 | 32.96% |
| NVDA240621P00535000 | 2023-12-07 2:33PM EST | 2024-06-21 | 92.05 | 84.90 | 85.60 | 0.00 | - | 2 | 50 | 34.11% |
| NVDA240719P00535000 | 2023-12-04 10:08AM EST | 2024-07-19 | 99.00 | 87.40 | 88.10 | 0.00 | - | - | 1 | 33.68% |
| NVDA240920P00535000 | 2023-12-05 2:10PM EST | 2024-09-20 | 102.55 | 94.50 | 95.10 | 0.00 | - | 2 | 79 | 34.09% |
| NVDA241220P00535000 | 2023-12-08 1:24PM EST | 2024-12-20 | 102.96 | 102.90 | 103.65 | -4.49 | -4.18% | 16 | 2 | 34.23% |
| NVDA250117P00535000 | 2023-12-06 12:01PM EST | 2025-01-17 | 106.85 | 104.55 | 105.40 | -4.92 | -4.40% | 2 | 260 | 33.91% |
| NVDA250620P00535000 | 2023-10-27 2:57PM EST | 2025-06-20 | 164.05 | 115.40 | 116.40 | 0.00 | - | 2 | 49 | 33.60% |
| NVDA251219P00535000 | 2023-11-22 10:30AM EST | 2025-12-19 | 125.10 | 125.70 | 127.60 | 0.00 | - | 1 | 226 | 33.34% |
| NVDA260116P00535000 | 2023-11-22 12:37PM EST | 2026-01-16 | 123.64 | 126.95 | 128.40 | 0.00 | - | 40 | 20 | 33.02% |
© 2023 Yahoo. Todos los derechos reservados.