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
40.614,65 -49,70 (-0,12%)
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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00565000 | 2023-12-08 3:56PM EST | 2023-12-15 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 2,294 | 3,525 | 54.69% |
| NVDA231222C00565000 | 2023-12-08 3:37PM EST | 2023-12-22 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 652 | 1,525 | 42.33% |
| NVDA231229C00565000 | 2023-12-08 1:51PM EST | 2023-12-29 | 0.45 | 0.39 | 0.42 | +0.07 | +18.42% | 133 | 218 | 37.60% |
| NVDA240105C00565000 | 2023-12-08 3:12PM EST | 2024-01-05 | 0.74 | 0.69 | 0.74 | +0.09 | +13.85% | 20 | 71 | 35.67% |
| NVDA240112C00565000 | 2023-12-07 3:57PM EST | 2024-01-12 | 1.35 | 1.25 | 1.31 | +0.20 | +17.39% | 1 | 7 | 35.54% |
| NVDA240119C00565000 | 2023-12-08 3:19PM EST | 2024-01-19 | 1.87 | 1.85 | 1.89 | +0.24 | +14.72% | 120 | 1,433 | 35.08% |
| NVDA240216C00565000 | 2023-12-08 2:22PM EST | 2024-02-16 | 6.00 | 5.65 | 5.80 | +1.20 | +25.00% | 16 | 109 | 36.67% |
| NVDA240315C00565000 | 2023-12-08 2:52PM EST | 2024-03-15 | 12.86 | 12.40 | 12.55 | +2.14 | +19.96% | 8 | 643 | 40.86% |
| NVDA240419C00565000 | 2023-12-08 2:28PM EST | 2024-04-19 | 18.50 | 17.90 | 18.10 | +3.04 | +19.66% | 3 | 158 | 41.02% |
| NVDA240517C00565000 | 2023-12-08 11:27AM EST | 2024-05-17 | 22.90 | 22.45 | 22.65 | +3.15 | +15.95% | 6 | 97 | 41.45% |
| NVDA240621C00565000 | 2023-12-08 3:03PM EST | 2024-06-21 | 29.92 | 29.70 | 29.95 | +4.36 | +17.06% | 17 | 411 | 43.35% |
| NVDA240719C00565000 | 2023-12-06 3:16PM EST | 2024-07-19 | 28.00 | 33.55 | 33.80 | 0.00 | - | 10 | 11 | 43.31% |
| NVDA240920C00565000 | 2023-12-07 12:51PM EST | 2024-09-20 | 40.05 | 44.30 | 44.55 | 0.00 | - | 10 | 16 | 44.93% |
| NVDA241220C00565000 | 2023-12-08 10:37AM EST | 2024-12-20 | 57.55 | 57.75 | 58.10 | +7.05 | +13.96% | 24 | 4 | 46.29% |
| NVDA250117C00565000 | 2023-12-08 10:46AM EST | 2025-01-17 | 61.52 | 60.95 | 61.35 | +8.47 | +15.97% | 3 | 131 | 46.30% |
| NVDA250620C00565000 | 2023-12-05 12:48PM EST | 2025-06-20 | 73.00 | 79.80 | 80.20 | 0.00 | - | 1 | 65 | 47.46% |
| NVDA251219C00565000 | 2023-12-06 10:29AM EST | 2025-12-19 | 94.10 | 98.70 | 99.35 | 0.00 | - | 4 | 313 | 48.32% |
| NVDA260116C00565000 | 2023-12-06 9:46AM EST | 2026-01-16 | 97.70 | 101.05 | 101.60 | 0.00 | - | 1 | 6 | 48.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00565000 | 2023-12-06 2:34PM EST | 2023-12-15 | 105.77 | 89.15 | 91.10 | 0.00 | - | 1 | 2 | 60.84% |
| NVDA231222P00565000 | 2023-11-27 12:54PM EST | 2023-12-22 | 82.09 | 89.15 | 91.65 | 0.00 | - | 4 | 0 | 60.93% |
| NVDA231229P00565000 | 2023-11-27 2:22PM EST | 2023-12-29 | 81.85 | 89.30 | 91.60 | 0.00 | - | - | 0 | 48.80% |
| NVDA240105P00565000 | 2023-12-07 9:45AM EST | 2024-01-05 | 104.98 | 89.25 | 90.80 | 0.00 | - | 1 | 0 | 36.71% |
| NVDA240112P00565000 | 2023-12-07 11:21AM EST | 2024-01-12 | 103.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240119P00565000 | 2023-12-07 10:39AM EST | 2024-01-19 | 103.17 | 89.80 | 90.55 | 0.00 | - | 150 | 116 | 28.02% |
| NVDA240216P00565000 | 2023-11-27 12:14PM EST | 2024-02-16 | 87.20 | 91.35 | 92.10 | 0.00 | - | 2 | 3 | 27.94% |
| NVDA240315P00565000 | 2023-11-29 11:56AM EST | 2024-03-15 | 92.15 | 95.55 | 96.35 | 0.00 | - | 2 | 80 | 31.97% |
| NVDA240419P00565000 | 2023-12-06 11:51AM EST | 2024-04-19 | 108.93 | 98.75 | 99.80 | 0.00 | - | 4 | 57 | 31.89% |
| NVDA240517P00565000 | 2023-12-05 3:14PM EST | 2024-05-17 | 110.43 | 101.30 | 102.20 | 0.00 | - | 174 | 96 | 31.54% |
| NVDA240621P00565000 | 2023-12-06 2:41PM EST | 2024-06-21 | 118.45 | 106.05 | 107.05 | 0.00 | - | 2 | 32 | 32.92% |
| NVDA240920P00565000 | 2023-12-01 10:01AM EST | 2024-09-20 | 120.90 | 114.55 | 115.50 | 0.00 | - | 6 | 57 | 32.96% |
| NVDA241220P00565000 | 2023-12-01 11:37AM EST | 2024-12-20 | 126.50 | 122.40 | 123.35 | 0.00 | - | 33 | 17 | 33.13% |
| NVDA250117P00565000 | 2023-12-07 12:50PM EST | 2025-01-17 | 131.90 | 123.95 | 125.15 | 0.00 | - | 6 | 1,708 | 32.92% |
| NVDA250620P00565000 | 2023-11-14 3:59PM EST | 2025-06-20 | 133.20 | 134.50 | 135.50 | 0.00 | - | 1 | 27 | 32.61% |
| NVDA251219P00565000 | 2023-11-22 3:30PM EST | 2025-12-19 | 141.15 | 144.75 | 146.00 | 0.00 | - | 1 | 147 | 32.29% |
| NVDA260116P00565000 | 2023-11-20 1:48PM EST | 2026-01-16 | 140.90 | 145.35 | 147.55 | 0.00 | - | 2 | 3 | 32.27% |
© 2023 Yahoo. Todos los derechos reservados.