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
40.527,68 -216,12 (-0,53%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00610000 | 2023-12-08 3:46PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 131 | 2,069 | 64.06% |
| NVDA231222C00610000 | 2023-12-08 1:08PM EST | 2023-12-22 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 43 | 1,015 | 50.59% |
| NVDA231229C00610000 | 2023-12-08 11:01AM EST | 2023-12-29 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 642 | 44.04% |
| NVDA240105C00610000 | 2023-12-08 2:11PM EST | 2024-01-05 | 0.21 | 0.19 | 0.23 | -0.01 | -4.55% | 28 | 76 | 40.33% |
| NVDA240112C00610000 | 2023-12-07 3:47PM EST | 2024-01-12 | 0.38 | 0.18 | 0.42 | +0.03 | +8.57% | 3 | 17 | 39.09% |
| NVDA240119C00610000 | 2023-12-08 3:57PM EST | 2024-01-19 | 0.55 | 0.53 | 0.55 | +0.03 | +5.77% | 70 | 1,524 | 37.09% |
| NVDA240216C00610000 | 2023-12-08 12:37PM EST | 2024-02-16 | 2.24 | 2.18 | 2.24 | +0.31 | +16.06% | 20 | 1,769 | 37.01% |
| NVDA240315C00610000 | 2023-12-08 2:22PM EST | 2024-03-15 | 6.46 | 6.25 | 6.40 | +1.06 | +19.63% | 30 | 692 | 40.66% |
| NVDA240419C00610000 | 2023-12-06 10:06AM EST | 2024-04-19 | 9.45 | 10.15 | 10.35 | 0.00 | - | 1 | 50 | 40.52% |
| NVDA240517C00610000 | 2023-12-07 12:31PM EST | 2024-05-17 | 12.00 | 13.65 | 13.85 | 0.00 | - | 1 | 57 | 40.79% |
| NVDA240621C00610000 | 2023-12-08 2:22PM EST | 2024-06-21 | 20.11 | 19.70 | 19.90 | +3.74 | +22.85% | 31 | 278 | 42.59% |
| NVDA240719C00610000 | 2023-12-07 2:03PM EST | 2024-07-19 | 20.45 | 23.00 | 23.25 | 0.00 | - | 1 | 1 | 42.56% |
| NVDA240920C00610000 | 2023-12-08 3:25PM EST | 2024-09-20 | 32.80 | 32.65 | 32.90 | +5.35 | +19.49% | 6 | 399 | 44.14% |
| NVDA241220C00610000 | 2023-12-08 1:22PM EST | 2024-12-20 | 45.62 | 45.25 | 45.55 | +5.82 | +14.62% | 3 | 229 | 45.49% |
| NVDA250117C00610000 | 2023-12-07 12:30PM EST | 2025-01-17 | 44.32 | 48.25 | 48.60 | 0.00 | - | 1 | 179 | 45.49% |
| NVDA250620C00610000 | 2023-12-08 12:10PM EST | 2025-06-20 | 67.00 | 66.45 | 66.90 | +9.00 | +15.52% | 3 | 274 | 46.70% |
| NVDA251219C00610000 | 2023-12-06 10:25AM EST | 2025-12-19 | 81.00 | 85.25 | 85.85 | 0.00 | - | 1 | 242 | 47.60% |
| NVDA260116C00610000 | 2023-12-05 10:35AM EST | 2026-01-16 | 82.00 | 87.45 | 88.00 | 0.00 | - | 1 | 22 | 47.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00610000 | 2023-12-08 3:45PM EST | 2023-12-15 | 135.22 | 133.40 | 137.55 | -15.98 | -10.57% | 1 | 1 | 96.58% |
| NVDA231222P00610000 | 2023-12-08 3:55PM EST | 2023-12-22 | 135.11 | 132.90 | 135.80 | -9.22 | -6.39% | 1 | 1 | 70.90% |
| NVDA231229P00610000 | 2023-11-20 3:01PM EST | 2023-12-29 | 108.08 | 133.75 | 136.75 | 0.00 | - | - | 0 | 65.75% |
| NVDA240105P00610000 | 2023-11-30 1:05PM EST | 2024-01-05 | 143.05 | 134.25 | 135.90 | 0.00 | - | - | 0 | 50.17% |
| NVDA240119P00610000 | 2023-11-21 3:30PM EST | 2024-01-19 | 113.22 | 133.15 | 135.85 | 0.00 | - | 32 | 0 | 40.36% |
| NVDA240216P00610000 | 2023-12-01 10:26AM EST | 2024-02-16 | 147.50 | 133.35 | 137.35 | 0.00 | - | 1 | 0 | 37.65% |
| NVDA240315P00610000 | 2023-12-05 3:26PM EST | 2024-03-15 | 146.43 | 135.55 | 136.60 | 0.00 | - | 2 | 102 | 29.38% |
| NVDA240419P00610000 | 2023-12-05 2:58PM EST | 2024-04-19 | 147.71 | 137.05 | 137.95 | 0.00 | - | 2 | 26 | 28.66% |
| NVDA240517P00610000 | 2023-12-06 11:48AM EST | 2024-05-17 | 149.56 | 138.40 | 139.65 | 0.00 | - | 2 | 8 | 29.11% |
| NVDA240621P00610000 | 2023-12-07 10:23AM EST | 2024-06-21 | 153.69 | 141.65 | 143.20 | 0.00 | - | 4 | 56 | 31.01% |
| NVDA240920P00610000 | 2023-12-08 11:08AM EST | 2024-09-20 | 147.95 | 148.00 | 149.40 | -13.79 | -8.53% | 40 | 3 | 31.04% |
| NVDA241220P00610000 | 2023-12-01 11:58AM EST | 2024-12-20 | 158.60 | 154.60 | 156.05 | 0.00 | - | 2 | 22 | 31.44% |
| NVDA250117P00610000 | 2023-12-08 12:14PM EST | 2025-01-17 | 158.86 | 156.05 | 157.55 | -3.07 | -1.90% | 268 | 105 | 31.24% |
| NVDA250620P00610000 | 2023-12-05 12:22PM EST | 2025-06-20 | 175.35 | 165.20 | 167.10 | 0.00 | - | 2 | 7 | 31.27% |
| NVDA251219P00610000 | 2023-11-21 3:15PM EST | 2025-12-19 | 167.20 | 174.80 | 176.40 | 0.00 | - | 2 | 90 | 30.90% |
| NVDA260116P00610000 | 2023-12-01 1:32PM EST | 2026-01-16 | 180.35 | 175.30 | 177.55 | 0.00 | - | 6 | 3 | 30.77% |
© 2023 Yahoo. Todos los derechos reservados.