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
40.568,83 -150,84 (-0,37%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00620000 | 2023-12-08 3:38PM EST | 2023-12-15 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 39 | 2,991 | 67.97% |
| NVDA231222C00620000 | 2023-12-08 9:42AM EST | 2023-12-22 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 48 | 212 | 50.39% |
| NVDA231229C00620000 | 2023-12-08 10:25AM EST | 2023-12-29 | 0.10 | 0.09 | 0.10 | 0.00 | - | 105 | 219 | 44.73% |
| NVDA240105C00620000 | 2023-12-08 12:02PM EST | 2024-01-05 | 0.18 | 0.15 | 0.19 | +0.02 | +12.50% | 3 | 16 | 41.55% |
| NVDA240112C00620000 | 2023-12-05 10:03AM EST | 2024-01-12 | 0.28 | 0.26 | 0.32 | 0.00 | - | - | 1 | 39.65% |
| NVDA240119C00620000 | 2023-12-08 12:55PM EST | 2024-01-19 | 0.45 | 0.41 | 0.44 | +0.07 | +18.42% | 32 | 2,365 | 37.77% |
| NVDA240216C00620000 | 2023-12-08 3:36PM EST | 2024-02-16 | 1.80 | 1.78 | 1.82 | +0.22 | +13.92% | 7 | 644 | 37.18% |
| NVDA240315C00620000 | 2023-12-08 10:56AM EST | 2024-03-15 | 5.40 | 5.35 | 5.45 | +0.83 | +18.16% | 14 | 2,399 | 40.57% |
| NVDA240419C00620000 | 2023-12-08 11:13AM EST | 2024-04-19 | 9.20 | 8.95 | 9.10 | +2.85 | +44.88% | 4 | 111 | 40.43% |
| NVDA240517C00620000 | 2023-12-07 11:24AM EST | 2024-05-17 | 10.19 | 12.20 | 12.35 | 0.00 | - | 4 | 65 | 40.65% |
| NVDA240621C00620000 | 2023-12-08 11:27AM EST | 2024-06-21 | 18.40 | 17.95 | 18.10 | +2.25 | +13.93% | 6 | 761 | 42.43% |
| NVDA240719C00620000 | 2023-12-06 3:58PM EST | 2024-07-19 | 16.95 | 21.15 | 21.40 | 0.00 | - | 8 | 10 | 42.46% |
| NVDA240920C00620000 | 2023-12-07 3:53PM EST | 2024-09-20 | 31.40 | 30.50 | 30.70 | +3.48 | +12.46% | 21 | 312 | 43.98% |
| NVDA241220C00620000 | 2023-12-07 2:05PM EST | 2024-12-20 | 39.26 | 42.80 | 43.10 | 0.00 | - | 5 | 180 | 45.33% |
| NVDA250117C00620000 | 2023-12-07 12:30PM EST | 2025-01-17 | 42.00 | 45.75 | 46.15 | 0.00 | - | 3 | 332 | 45.35% |
| NVDA250620C00620000 | 2023-12-08 12:16PM EST | 2025-06-20 | 63.00 | 63.85 | 64.25 | +6.25 | +11.01% | 1 | 60 | 46.55% |
| NVDA251219C00620000 | 2023-12-04 10:36AM EST | 2025-12-19 | 71.05 | 82.45 | 83.10 | 0.00 | - | 1 | 181 | 47.46% |
| NVDA260116C00620000 | 2023-12-07 9:31AM EST | 2026-01-16 | 84.95 | 84.60 | 85.25 | +9.39 | +12.43% | 1 | 61 | 47.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00620000 | 2023-12-04 10:17AM EST | 2023-12-15 | 164.71 | 143.35 | 145.80 | 0.00 | - | 2 | 0 | 109.77% |
| NVDA231222P00620000 | 2023-12-08 3:55PM EST | 2023-12-22 | 145.13 | 143.95 | 145.90 | -9.21 | -5.97% | 3 | 0 | 76.03% |
| NVDA231229P00620000 | 2023-11-28 10:02AM EST | 2023-12-29 | 142.25 | 143.10 | 147.55 | 0.00 | - | 2 | 0 | 53.13% |
| NVDA240119P00620000 | 2023-11-22 10:04AM EST | 2024-01-19 | 141.24 | 144.25 | 146.55 | 0.00 | - | 40 | 0 | 47.12% |
| NVDA240216P00620000 | 2023-11-28 11:05AM EST | 2024-02-16 | 142.49 | 142.85 | 147.40 | 0.00 | - | 8 | 0 | 39.66% |
| NVDA240315P00620000 | 2023-12-07 10:54AM EST | 2024-03-15 | 156.48 | 145.00 | 146.15 | 0.00 | - | 4 | 35 | 29.07% |
| NVDA240419P00620000 | 2023-11-27 3:40PM EST | 2024-04-19 | 139.00 | 146.15 | 147.65 | 0.00 | - | 7 | 26 | 29.32% |
| NVDA240517P00620000 | 2023-12-06 9:41AM EST | 2024-05-17 | 153.19 | 147.40 | 148.45 | 0.00 | - | 2 | 14 | 28.28% |
| NVDA240621P00620000 | 2023-12-07 10:24AM EST | 2024-06-21 | 161.60 | 150.05 | 151.60 | 0.00 | - | 6 | 48 | 30.31% |
| NVDA240719P00620000 | 2023-12-05 3:41PM EST | 2024-07-19 | 161.54 | 151.50 | 153.35 | 0.00 | - | - | 32 | 30.39% |
| NVDA240920P00620000 | 2023-12-08 1:54PM EST | 2024-09-20 | 156.29 | 156.10 | 157.40 | -11.07 | -6.61% | 100 | 111 | 30.54% |
| NVDA241220P00620000 | 2023-12-08 11:04AM EST | 2024-12-20 | 162.50 | 161.95 | 164.15 | +4.10 | +2.59% | 48 | 2 | 31.29% |
| NVDA250117P00620000 | 2023-12-08 12:14PM EST | 2025-01-17 | 166.48 | 163.65 | 165.30 | -6.21 | -3.60% | 186 | 19 | 30.91% |
| NVDA250620P00620000 | 2023-12-07 11:04AM EST | 2025-06-20 | 181.88 | 172.55 | 174.35 | 0.00 | - | 3 | 15 | 30.88% |
| NVDA251219P00620000 | 2023-11-22 11:38AM EST | 2025-12-19 | 180.00 | 181.40 | 183.50 | 0.00 | - | 1 | 316 | 30.58% |
| NVDA260116P00620000 | 2023-12-08 10:53AM EST | 2026-01-16 | 182.36 | 182.40 | 184.70 | -15.14 | -7.67% | 1 | 8 | 30.49% |
© 2023 Yahoo. Todos los derechos reservados.