Mercados españoles cerrados en 3 hrs 8 min
IBEX 35
9.527,90 -21,00 (-0,22%) Euro Stoxx 50
4.207,92 -4,67 (-0,11%) Dólar/Euro
1,0654 -0,0008 (-0,07%) Petróleo Brent
94,11 +0,81 (+0,87%) Oro
1.944,10 +4,50 (+0,23%) Bitcoin EUR
25.011,46 -53,23 (-0,21%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00550000 | 2023-09-21 12:05PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,555 | 50.00% |
| NVDA230929C00550000 | 2023-09-21 3:25PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 2,324 | 50.00% |
| NVDA231006C00550000 | 2023-09-21 2:49PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 603 | 25.00% |
| NVDA231013C00550000 | 2023-09-21 10:00AM EDT | 2023-10-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,010 | 542 | 25.00% |
| NVDA231020C00550000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 570 | 7,025 | 25.00% |
| NVDA231027C00550000 | 2023-09-21 3:28PM EDT | 2023-10-27 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55 | 251 | 25.00% |
| NVDA231117C00550000 | 2023-09-21 3:54PM EDT | 2023-11-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,146 | 6,028 | 12.50% |
| NVDA231215C00550000 | 2023-09-21 3:59PM EDT | 2023-12-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,260 | 3,925 | 12.50% |
| NVDA240119C00550000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 458 | 13,359 | 12.50% |
| NVDA240216C00550000 | 2023-09-21 1:01PM EDT | 2024-02-16 | 13.01 | 0.00 | 0.00 | 0.00 | - | 14 | 367 | 6.25% |
| NVDA240315C00550000 | 2023-09-21 3:51PM EDT | 2024-03-15 | 16.89 | 0.00 | 0.00 | 0.00 | - | 13 | 4,313 | 6.25% |
| NVDA240419C00550000 | 2023-09-21 3:57PM EDT | 2024-04-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 6.25% |
| NVDA240621C00550000 | 2023-09-21 3:59PM EDT | 2024-06-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 258 | 1,822 | 6.25% |
| NVDA240920C00550000 | 2023-09-21 3:49PM EDT | 2024-09-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 10 | 833 | 6.25% |
| NVDA241220C00550000 | 2023-09-21 3:39PM EDT | 2024-12-20 | 50.54 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 6.25% |
| NVDA250117C00550000 | 2023-09-21 3:11PM EDT | 2025-01-17 | 53.01 | 0.00 | 0.00 | 0.00 | - | 53 | 723 | 6.25% |
| NVDA250620C00550000 | 2023-09-21 3:48PM EDT | 2025-06-20 | 69.00 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 3.13% |
| NVDA251219C00550000 | 2023-09-21 3:41PM EDT | 2025-12-19 | 85.18 | 0.00 | 0.00 | 0.00 | - | 23 | 740 | 3.13% |
| NVDA260116C00550000 | 2023-09-21 3:06PM EDT | 2026-01-16 | 88.53 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00550000 | 2023-09-13 3:00PM EDT | 2023-09-22 | 95.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00550000 | 2023-09-21 9:33AM EDT | 2023-09-29 | 131.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231006P00550000 | 2023-09-19 10:22AM EDT | 2023-10-06 | 113.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231013P00550000 | 2023-09-13 3:23PM EDT | 2023-10-13 | 96.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231020P00550000 | 2023-09-19 2:34PM EDT | 2023-10-20 | 113.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA231027P00550000 | 2023-09-18 1:00PM EDT | 2023-10-27 | 110.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231117P00550000 | 2023-09-21 10:39AM EDT | 2023-11-17 | 132.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231215P00550000 | 2023-09-21 9:31AM EDT | 2023-12-15 | 133.35 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 0.00% |
| NVDA240119P00550000 | 2023-09-21 12:39PM EDT | 2024-01-19 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| NVDA240216P00550000 | 2023-09-18 9:30AM EDT | 2024-02-16 | 131.77 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA240315P00550000 | 2023-09-12 10:03AM EDT | 2024-03-15 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| NVDA240419P00550000 | 2023-09-08 12:05PM EDT | 2024-04-19 | 116.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA240621P00550000 | 2023-09-21 11:44AM EDT | 2024-06-21 | 147.88 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| NVDA240920P00550000 | 2023-09-20 3:48PM EDT | 2024-09-20 | 147.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NVDA241220P00550000 | 2023-09-20 3:47PM EDT | 2024-12-20 | 153.18 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA250117P00550000 | 2023-09-21 2:33PM EDT | 2025-01-17 | 160.93 | 0.00 | 0.00 | 0.00 | - | 21 | 190 | 0.00% |
| NVDA250620P00550000 | 2023-09-08 3:40PM EDT | 2025-06-20 | 150.65 | 0.00 | 0.00 | 0.00 | - | 19 | 91 | 0.00% |
| NVDA251219P00550000 | 2023-09-11 1:27PM EDT | 2025-12-19 | 161.60 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| NVDA260116P00550000 | 2023-09-19 12:43PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
