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
40.527,38 -235,16 (-0,58%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00580000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 2,054 | 1,864 | 57.42% |
| NVDA231222C00580000 | 2023-12-08 3:57PM EST | 2023-12-22 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 113 | 331 | 44.97% |
| NVDA231229C00580000 | 2023-12-08 12:18PM EST | 2023-12-29 | 0.27 | 0.25 | 0.28 | +0.03 | +12.50% | 177 | 813 | 39.80% |
| NVDA240105C00580000 | 2023-12-08 12:51PM EST | 2024-01-05 | 0.47 | 0.42 | 0.47 | +0.07 | +17.50% | 44 | 62 | 37.01% |
| NVDA240112C00580000 | 2023-12-08 12:33PM EST | 2024-01-12 | 0.83 | 0.78 | 0.83 | +0.13 | +18.57% | 4 | 44 | 36.33% |
| NVDA240119C00580000 | 2023-12-08 3:57PM EST | 2024-01-19 | 1.22 | 1.19 | 1.22 | +0.13 | +11.93% | 171 | 3,173 | 35.58% |
| NVDA240216C00580000 | 2023-12-08 3:57PM EST | 2024-02-16 | 4.15 | 4.10 | 4.20 | +0.60 | +16.90% | 140 | 665 | 36.65% |
| NVDA240315C00580000 | 2023-12-08 3:52PM EST | 2024-03-15 | 9.95 | 9.90 | 10.05 | +1.50 | +17.75% | 50 | 441 | 40.73% |
| NVDA240419C00580000 | 2023-12-06 3:35PM EST | 2024-04-19 | 14.95 | 14.85 | 15.05 | +3.17 | +26.91% | 1 | 381 | 40.79% |
| NVDA240517C00580000 | 2023-12-07 1:01PM EST | 2024-05-17 | 19.86 | 19.05 | 19.25 | +3.12 | +18.64% | 1 | 395 | 41.17% |
| NVDA240621C00580000 | 2023-12-08 11:37AM EST | 2024-06-21 | 25.97 | 25.95 | 26.15 | +3.00 | +13.06% | 12 | 710 | 43.04% |
| NVDA240719C00580000 | 2023-12-07 3:54PM EST | 2024-07-19 | 27.15 | 29.65 | 29.90 | 0.00 | - | 9 | 29 | 43.04% |
| NVDA240920C00580000 | 2023-12-08 9:41AM EST | 2024-09-20 | 39.00 | 40.10 | 40.30 | +3.20 | +8.94% | 5 | 313 | 44.63% |
| NVDA241220C00580000 | 2023-12-07 2:40PM EST | 2024-12-20 | 48.80 | 53.30 | 53.60 | 0.00 | - | 16 | 394 | 46.00% |
| NVDA250117C00580000 | 2023-12-07 11:28AM EST | 2025-01-17 | 51.00 | 56.40 | 56.80 | 0.00 | - | 1 | 589 | 46.01% |
| NVDA250620C00580000 | 2023-12-07 12:30PM EST | 2025-06-20 | 74.98 | 75.05 | 75.55 | +5.03 | +7.19% | 1 | 220 | 47.20% |
| NVDA251219C00580000 | 2023-12-08 10:44AM EST | 2025-12-19 | 94.10 | 94.10 | 94.65 | +2.60 | +2.84% | 11 | 244 | 48.07% |
| NVDA260116C00580000 | 2023-12-04 12:01PM EST | 2026-01-16 | 85.37 | 96.30 | 96.85 | 0.00 | - | 4 | 48 | 47.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00580000 | 2023-11-28 10:58AM EST | 2023-12-15 | 102.99 | 102.95 | 106.30 | 0.00 | - | 1 | 0 | 95.09% |
| NVDA231222P00580000 | 2023-11-27 12:36PM EST | 2023-12-22 | 99.25 | 103.55 | 106.10 | 0.00 | - | 2 | 0 | 62.60% |
| NVDA231229P00580000 | 2023-12-01 9:36AM EST | 2023-12-29 | 115.45 | 103.85 | 105.90 | 0.00 | - | 20 | 0 | 48.68% |
| NVDA240105P00580000 | 2023-11-29 12:40PM EST | 2024-01-05 | 97.98 | 104.15 | 106.10 | 0.00 | - | - | 0 | 43.46% |
| NVDA240119P00580000 | 2023-12-07 2:30PM EST | 2024-01-19 | 115.48 | 104.25 | 105.80 | 0.00 | - | 2 | 0 | 33.34% |
| NVDA240216P00580000 | 2023-12-07 3:55PM EST | 2024-02-16 | 114.23 | 105.25 | 106.10 | 0.00 | - | 437 | 334 | 27.21% |
| NVDA240315P00580000 | 2023-12-06 10:31AM EST | 2024-03-15 | 117.18 | 108.35 | 109.30 | 0.00 | - | 2 | 53 | 31.26% |
| NVDA240419P00580000 | 2023-12-07 12:12PM EST | 2024-04-19 | 121.92 | 110.70 | 112.10 | 0.00 | - | 2 | 20 | 31.12% |
| NVDA240517P00580000 | 2023-12-05 3:04PM EST | 2024-05-17 | 122.45 | 113.10 | 114.25 | 0.00 | - | 30 | 20 | 30.89% |
| NVDA240621P00580000 | 2023-12-04 9:40AM EST | 2024-06-21 | 130.53 | 117.45 | 118.40 | 0.00 | - | 1 | 72 | 32.11% |
| NVDA240920P00580000 | 2023-12-01 11:41AM EST | 2024-09-20 | 129.95 | 125.35 | 126.30 | 0.00 | - | 2 | 100 | 32.30% |
| NVDA241220P00580000 | 2023-12-08 10:58AM EST | 2024-12-20 | 132.00 | 132.75 | 133.95 | -15.75 | -10.66% | 6 | 46 | 32.63% |
| NVDA250117P00580000 | 2023-12-01 12:58PM EST | 2025-01-17 | 137.30 | 134.40 | 135.50 | 0.00 | - | 2 | 59 | 32.33% |
| NVDA250620P00580000 | 2023-12-04 9:30AM EST | 2025-06-20 | 153.14 | 144.45 | 146.00 | 0.00 | - | 10 | 72 | 32.30% |
| NVDA251219P00580000 | 2023-11-29 10:24AM EST | 2025-12-19 | 152.20 | 154.55 | 156.10 | 0.00 | - | 2 | 131 | 31.93% |
| NVDA260116P00580000 | 2023-11-29 10:55AM EST | 2026-01-16 | 152.35 | 155.25 | 156.85 | 0.00 | - | 1 | 6 | 31.62% |
© 2023 Yahoo. Todos los derechos reservados.