Mercados españoles cerrados en 2 hrs 53 min
IBEX 35
9.533,10 -15,80 (-0,17%) Euro Stoxx 50
4.211,05 -1,54 (-0,04%) Dólar/Euro
1,0654 -0,0008 (-0,07%) Petróleo Brent
94,14 +0,84 (+0,90%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.982,16 -28,69 (-0,11%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922C00560000 | 2023-09-21 11:49AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 933 | 50.00% |
| NVDA230929C00560000 | 2023-09-21 2:18PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 358 | 730 | 50.00% |
| NVDA231006C00560000 | 2023-09-21 2:21PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 473 | 25.00% |
| NVDA231013C00560000 | 2023-09-21 3:29PM EDT | 2023-10-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 25.00% |
| NVDA231020C00560000 | 2023-09-21 3:57PM EDT | 2023-10-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 95 | 3,220 | 25.00% |
| NVDA231027C00560000 | 2023-09-21 3:11PM EDT | 2023-10-27 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 335 | 25.00% |
| NVDA231117C00560000 | 2023-09-21 3:47PM EDT | 2023-11-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 180 | 1,125 | 12.50% |
| NVDA231215C00560000 | 2023-09-21 3:54PM EDT | 2023-12-15 | 4.62 | 0.00 | 0.00 | 0.00 | - | 84 | 548 | 12.50% |
| NVDA240119C00560000 | 2023-09-21 3:18PM EDT | 2024-01-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 112 | 1,496 | 12.50% |
| NVDA240216C00560000 | 2023-09-21 3:42PM EDT | 2024-02-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 43 | 647 | 12.50% |
| NVDA240315C00560000 | 2023-09-20 3:54PM EDT | 2024-03-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 6.25% |
| NVDA240419C00560000 | 2023-09-21 3:19PM EDT | 2024-04-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| NVDA240621C00560000 | 2023-09-21 3:20PM EDT | 2024-06-21 | 27.36 | 0.00 | 0.00 | 0.00 | - | 10 | 1,023 | 6.25% |
| NVDA240920C00560000 | 2023-09-21 9:57AM EDT | 2024-09-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| NVDA241220C00560000 | 2023-09-21 3:20PM EDT | 2024-12-20 | 48.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| NVDA250117C00560000 | 2023-09-21 3:57PM EDT | 2025-01-17 | 50.60 | 0.00 | 0.00 | 0.00 | - | 22 | 388 | 6.25% |
| NVDA250620C00560000 | 2023-09-18 3:41PM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 26 | 494 | 6.25% |
| NVDA251219C00560000 | 2023-09-21 12:52PM EDT | 2025-12-19 | 84.65 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 3.13% |
| NVDA260116C00560000 | 2023-09-15 10:31AM EDT | 2026-01-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230922P00560000 | 2023-09-18 3:50PM EDT | 2023-09-22 | 120.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA230929P00560000 | 2023-09-18 12:12PM EDT | 2023-09-29 | 122.10 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| NVDA231006P00560000 | 2023-09-20 10:41AM EDT | 2023-10-06 | 124.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231020P00560000 | 2023-09-21 1:34PM EDT | 2023-10-20 | 144.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA231027P00560000 | 2023-09-15 3:26PM EDT | 2023-10-27 | 119.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231117P00560000 | 2023-09-21 3:13PM EDT | 2023-11-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA231215P00560000 | 2023-09-11 10:41AM EDT | 2023-12-15 | 117.55 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| NVDA240119P00560000 | 2023-09-13 11:01AM EDT | 2024-01-19 | 117.55 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA240216P00560000 | 2023-09-18 11:26AM EDT | 2024-02-16 | 131.36 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA240315P00560000 | 2023-09-06 3:15PM EDT | 2024-03-15 | 112.65 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA240419P00560000 | 2023-09-07 2:44PM EDT | 2024-04-19 | 122.70 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| NVDA240621P00560000 | 2023-09-15 2:18PM EDT | 2024-06-21 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA240920P00560000 | 2023-09-05 12:46PM EDT | 2024-09-20 | 123.90 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA241220P00560000 | 2023-08-28 9:35AM EDT | 2024-12-20 | 144.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA250117P00560000 | 2023-08-24 3:13PM EDT | 2025-01-17 | 137.60 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| NVDA250620P00560000 | 2023-09-05 2:59PM EDT | 2025-06-20 | 142.25 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 0.00% |
| NVDA251219P00560000 | 2023-09-11 2:31PM EDT | 2025-12-19 | 167.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
