Mercados españoles cerrados en 57 mins
IBEX 35
9.088,70 -76,80 (-0,84%) Euro Stoxx 50
4.093,41 -2,18 (-0,05%) Dólar/Euro
1,0493 +0,0024 (+0,23%) Petróleo Brent
88,16 -2,76 (-3,04%) Oro
1.833,80 -7,70 (-0,42%) Bitcoin EUR
26.085,11 +6,84 (+0,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:33AM EDT. Mercado abierto.
Precio de ejercicio:600.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006C00600000 | 2023-10-02 3:48PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 601 | 50.00% |
| NVDA231013C00600000 | 2023-10-03 10:59AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 297 | 57.81% |
| NVDA231020C00600000 | 2023-10-04 9:50AM EDT | 2023-10-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 7,121 | 53.52% |
| NVDA231027C00600000 | 2023-10-03 1:38PM EDT | 2023-10-27 | 0.11 | 0.05 | 0.08 | 0.00 | - | 39 | 234 | 47.66% |
| NVDA231103C00600000 | 2023-10-04 10:14AM EDT | 2023-11-03 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 60 | 140 | 45.70% |
| NVDA231117C00600000 | 2023-10-04 10:17AM EDT | 2023-11-17 | 0.46 | 0.45 | 0.47 | -0.08 | -14.81% | 261 | 5,705 | 43.34% |
| NVDA231215C00600000 | 2023-10-04 10:11AM EDT | 2023-12-15 | 3.25 | 3.15 | 3.25 | -0.16 | -4.69% | 39 | 8,763 | 48.30% |
| NVDA240119C00600000 | 2023-10-04 10:02AM EDT | 2024-01-19 | 6.41 | 6.25 | 6.40 | -0.24 | -3.61% | 26 | 17,085 | 47.03% |
| NVDA240216C00600000 | 2023-10-04 10:12AM EDT | 2024-02-16 | 9.65 | 9.50 | 9.70 | -0.45 | -4.46% | 20 | 625 | 47.33% |
| NVDA240315C00600000 | 2023-10-04 9:47AM EDT | 2024-03-15 | 14.35 | 13.90 | 14.15 | +0.15 | +1.06% | 4 | 1,926 | 48.83% |
| NVDA240419C00600000 | 2023-10-04 9:57AM EDT | 2024-04-19 | 18.75 | 17.80 | 18.05 | +0.40 | +2.18% | 1 | 159 | 48.43% |
| NVDA240621C00600000 | 2023-10-04 10:05AM EDT | 2024-06-21 | 27.15 | 26.85 | 27.15 | +0.15 | +0.56% | 14 | 3,862 | 49.80% |
| NVDA240920C00600000 | 2023-10-04 9:35AM EDT | 2024-09-20 | 39.00 | 37.90 | 38.50 | +0.41 | +1.06% | 400 | 3,983 | 50.18% |
| NVDA241220C00600000 | 2023-10-03 1:16PM EDT | 2024-12-20 | 49.75 | 48.85 | 49.45 | 0.00 | - | 8 | 523 | 50.83% |
| NVDA250117C00600000 | 2023-10-04 9:54AM EDT | 2025-01-17 | 52.84 | 51.15 | 51.80 | +1.39 | +2.70% | 12 | 1,094 | 50.53% |
| NVDA250620C00600000 | 2023-10-03 3:32PM EDT | 2025-06-20 | 67.30 | 67.10 | 68.35 | 0.00 | - | 1 | 916 | 51.20% |
| NVDA251219C00600000 | 2023-10-03 3:58PM EDT | 2025-12-19 | 84.80 | 84.10 | 85.15 | 0.00 | - | 9 | 1,315 | 51.65% |
| NVDA260116C00600000 | 2023-10-04 9:30AM EDT | 2026-01-16 | 85.00 | 85.65 | 87.75 | -3.48 | -3.93% | 9 | 66 | 51.57% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231006P00600000 | 2023-10-02 12:27PM EDT | 2023-10-06 | 151.82 | 162.30 | 165.55 | 0.00 | - | 22 | 1 | 0.00% |
| NVDA231013P00600000 | 2023-10-02 10:26AM EDT | 2023-10-13 | 152.04 | 162.45 | 165.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231020P00600000 | 2023-10-03 3:54PM EDT | 2023-10-20 | 164.75 | 162.60 | 165.45 | 0.00 | - | 20 | 73 | 0.00% |
| NVDA231027P00600000 | 2023-10-03 12:32PM EDT | 2023-10-27 | 160.32 | 161.45 | 165.60 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231103P00600000 | 2023-10-02 2:51PM EDT | 2023-11-03 | 155.96 | 161.30 | 166.00 | 0.00 | - | 1 | 0 | 50.39% |
| NVDA231117P00600000 | 2023-09-25 9:43AM EDT | 2023-11-17 | 179.86 | 161.75 | 165.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231215P00600000 | 2023-10-03 11:57AM EDT | 2023-12-15 | 163.99 | 163.30 | 165.65 | 0.00 | - | 1 | 10 | 24.22% |
| NVDA240119P00600000 | 2023-10-02 2:26PM EDT | 2024-01-19 | 156.20 | 164.40 | 166.25 | 0.00 | - | 2 | 165 | 29.20% |
| NVDA240216P00600000 | 2023-10-02 3:57PM EDT | 2024-02-16 | 156.39 | 165.30 | 167.30 | 0.00 | - | 78 | 191 | 30.83% |
| NVDA240315P00600000 | 2023-09-29 12:32PM EDT | 2024-03-15 | 166.85 | 167.00 | 168.90 | 0.00 | - | 1 | 52 | 32.30% |
| NVDA240419P00600000 | 2023-09-12 10:19AM EDT | 2024-04-19 | 156.78 | 167.85 | 170.35 | 0.00 | - | 1 | 34 | 32.02% |
| NVDA240621P00600000 | 2023-10-03 2:31PM EDT | 2024-06-21 | 175.08 | 172.60 | 175.65 | 0.00 | - | 2 | 139 | 34.48% |
| NVDA240920P00600000 | 2023-10-02 3:04PM EDT | 2024-09-20 | 175.00 | 177.00 | 179.35 | 0.00 | - | 7 | 29 | 32.96% |
| NVDA241220P00600000 | 2023-09-27 3:09PM EDT | 2024-12-20 | 190.00 | 182.75 | 186.50 | 0.00 | - | 1 | 27 | 34.34% |
| NVDA250117P00600000 | 2023-10-03 10:36AM EDT | 2025-01-17 | 180.00 | 183.95 | 186.80 | 0.00 | - | 7 | 1,354 | 33.50% |
| NVDA250620P00600000 | 2023-09-26 1:23PM EDT | 2025-06-20 | 200.07 | 191.35 | 192.45 | 0.00 | - | 2 | 38 | 32.09% |
| NVDA251219P00600000 | 2023-09-21 9:30AM EDT | 2025-12-19 | 212.55 | 198.70 | 200.05 | 0.00 | - | 1 | 182 | 31.60% |
| NVDA260116P00600000 | 2023-09-28 11:36AM EDT | 2026-01-16 | 203.00 | 198.20 | 201.95 | 0.00 | - | 1 | 1 | 31.87% |
© 2023 Yahoo. Todos los derechos reservados.
