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
40.610,48 -75,33 (-0,19%)
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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00555000 | 2023-12-08 3:55PM EST | 2023-12-15 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 1,125 | 2,905 | 51.76% |
| NVDA231222C00555000 | 2023-12-08 3:50PM EST | 2023-12-22 | 0.30 | 0.28 | 0.30 | 0.00 | - | 75 | 301 | 40.43% |
| NVDA231229C00555000 | 2023-12-08 3:36PM EST | 2023-12-29 | 0.57 | 0.54 | 0.58 | +0.06 | +11.76% | 242 | 289 | 36.33% |
| NVDA240105C00555000 | 2023-12-08 1:58PM EST | 2024-01-05 | 1.09 | 0.97 | 1.03 | +0.21 | +23.86% | 29 | 145 | 34.88% |
| NVDA240112C00555000 | 2023-12-08 3:41PM EST | 2024-01-12 | 1.75 | 1.72 | 1.79 | +0.33 | +23.24% | 5 | 34 | 35.07% |
| NVDA240119C00555000 | 2023-12-08 3:14PM EST | 2024-01-19 | 2.52 | 2.49 | 2.54 | +0.40 | +18.87% | 158 | 1,314 | 34.82% |
| NVDA240216C00555000 | 2023-12-08 3:58PM EST | 2024-02-16 | 7.10 | 7.00 | 7.15 | +1.25 | +21.37% | 14 | 276 | 36.70% |
| NVDA240315C00555000 | 2023-12-08 3:58PM EST | 2024-03-15 | 14.45 | 14.35 | 14.50 | +1.75 | +13.78% | 50 | 309 | 40.95% |
| NVDA240419C00555000 | 2023-12-08 3:52PM EST | 2024-04-19 | 20.25 | 20.25 | 20.40 | +3.70 | +22.36% | 8 | 129 | 41.17% |
| NVDA240517C00555000 | 2023-12-07 2:03PM EST | 2024-05-17 | 26.00 | 25.00 | 25.20 | +4.00 | +18.18% | 2 | 452 | 41.66% |
| NVDA240621C00555000 | 2023-12-08 3:03PM EST | 2024-06-21 | 32.63 | 32.45 | 32.70 | +4.83 | +17.37% | 5 | 471 | 43.55% |
| NVDA240719C00555000 | 2023-12-06 1:40PM EST | 2024-07-19 | 31.05 | 36.40 | 36.70 | 0.00 | - | 5 | 5 | 43.55% |
| NVDA240920C00555000 | 2023-12-07 1:53PM EST | 2024-09-20 | 43.11 | 47.35 | 47.60 | 0.00 | - | 21 | 59 | 45.14% |
| NVDA241220C00555000 | 2023-12-07 10:19AM EST | 2024-12-20 | 60.70 | 60.95 | 61.25 | +5.90 | +10.77% | 7 | 26 | 46.47% |
| NVDA250117C00555000 | 2023-12-07 9:30AM EST | 2025-01-17 | 55.45 | 64.15 | 64.55 | 0.00 | - | 18 | 163 | 46.49% |
| NVDA250620C00555000 | 2023-11-10 11:17AM EST | 2025-06-20 | 98.54 | 83.00 | 83.45 | 0.00 | - | 2 | 32 | 47.64% |
| NVDA251219C00555000 | 2023-12-07 10:27AM EST | 2025-12-19 | 94.45 | 102.10 | 102.65 | 0.00 | - | 1 | 40 | 48.50% |
| NVDA260116C00555000 | 2023-12-08 9:48AM EST | 2026-01-16 | 101.91 | 104.30 | 104.85 | +3.91 | +3.99% | 1 | 85 | 48.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00555000 | 2023-11-28 12:16PM EST | 2023-12-15 | 73.15 | 79.30 | 80.80 | 0.00 | - | 10 | 0 | 51.86% |
| NVDA231222P00555000 | 2023-12-04 3:36PM EST | 2023-12-22 | 101.33 | 79.30 | 81.55 | 0.00 | - | 1 | 0 | 55.36% |
| NVDA231229P00555000 | 2023-12-06 9:49AM EST | 2023-12-29 | 88.38 | 79.20 | 81.20 | 0.00 | - | 5 | 1 | 42.29% |
| NVDA240105P00555000 | 2023-12-05 9:33AM EST | 2024-01-05 | 100.40 | 79.40 | 80.75 | 0.00 | - | 1 | 0 | 33.29% |
| NVDA240119P00555000 | 2023-12-06 2:36PM EST | 2024-01-19 | 96.50 | 80.15 | 80.85 | 0.00 | - | 9 | 83 | 27.65% |
| NVDA240315P00555000 | 2023-11-27 10:28AM EST | 2024-03-15 | 84.27 | 87.35 | 88.20 | 0.00 | - | 4 | 166 | 32.63% |
| NVDA240419P00555000 | 2023-12-05 9:56AM EST | 2024-04-19 | 102.50 | 90.50 | 91.65 | 0.00 | - | 2 | 36 | 32.06% |
| NVDA240517P00555000 | 2023-12-05 9:45AM EST | 2024-05-17 | 107.55 | 93.65 | 95.15 | 0.00 | - | 1 | 26 | 32.59% |
| NVDA240621P00555000 | 2023-12-04 10:14AM EST | 2024-06-21 | 112.50 | 98.70 | 99.75 | 0.00 | - | 6 | 55 | 33.41% |
| NVDA240920P00555000 | 2023-12-01 2:48PM EST | 2024-09-20 | 112.90 | 107.35 | 108.60 | 0.00 | - | 2 | 3 | 33.42% |
| NVDA241220P00555000 | 2023-12-01 12:58PM EST | 2024-12-20 | 118.30 | 115.75 | 116.60 | 0.00 | - | 4 | 16 | 33.50% |
| NVDA250117P00555000 | 2023-12-08 3:44PM EST | 2025-01-17 | 118.00 | 117.55 | 118.30 | -26.25 | -18.20% | 20 | 132 | 33.21% |
| NVDA250620P00555000 | 2023-11-29 11:06AM EST | 2025-06-20 | 125.40 | 128.00 | 129.00 | 0.00 | - | 84 | 129 | 32.95% |
| NVDA251219P00555000 | 2023-11-22 3:30PM EST | 2025-12-19 | 134.80 | 138.40 | 139.65 | 0.00 | - | 1 | 102 | 32.61% |
| NVDA260116P00555000 | 2023-11-29 9:31AM EST | 2026-01-16 | 137.06 | 138.85 | 140.85 | 0.00 | - | 1 | 2 | 32.45% |
© 2023 Yahoo. Todos los derechos reservados.