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
40.605,98 -55,52 (-0,14%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00640000 | 2023-12-08 11:05AM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 32 | 1,345 | 75.00% |
| NVDA231222C00640000 | 2023-12-08 3:52PM EST | 2023-12-22 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 8 | 178 | 54.30% |
| NVDA231229C00640000 | 2023-12-08 9:30AM EST | 2023-12-29 | 0.05 | 0.05 | 0.09 | -0.04 | -44.44% | 5 | 112 | 48.83% |
| NVDA240105C00640000 | 2023-12-08 11:11AM EST | 2024-01-05 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 1 | 32 | 43.75% |
| NVDA240112C00640000 | 2023-12-07 3:26PM EST | 2024-01-12 | 0.17 | 0.13 | 0.23 | 0.00 | - | 10 | 33 | 41.75% |
| NVDA240119C00640000 | 2023-12-08 3:55PM EST | 2024-01-19 | 0.26 | 0.26 | 0.28 | 0.00 | - | 25 | 1,114 | 39.01% |
| NVDA240216C00640000 | 2023-12-08 12:36PM EST | 2024-02-16 | 1.21 | 1.19 | 1.22 | +0.12 | +11.01% | 42 | 387 | 37.65% |
| NVDA240315C00640000 | 2023-12-08 1:40PM EST | 2024-03-15 | 4.00 | 3.95 | 4.05 | +0.60 | +17.65% | 13 | 386 | 40.72% |
| NVDA240419C00640000 | 2023-12-07 9:46AM EST | 2024-04-19 | 5.69 | 6.90 | 7.00 | 0.00 | - | 1 | 201 | 40.27% |
| NVDA240517C00640000 | 2023-12-06 9:33AM EST | 2024-05-17 | 9.75 | 9.70 | 9.90 | 0.00 | - | 1 | 25 | 40.55% |
| NVDA240621C00640000 | 2023-12-07 2:38PM EST | 2024-06-21 | 13.10 | 14.75 | 15.05 | 0.00 | - | 1 | 231 | 42.25% |
| NVDA240719C00640000 | 2023-12-06 1:28PM EST | 2024-07-19 | 15.10 | 17.80 | 18.05 | 0.00 | - | 2 | 12 | 42.24% |
| NVDA240920C00640000 | 2023-12-08 11:51AM EST | 2024-09-20 | 26.50 | 26.50 | 26.75 | +2.40 | +9.96% | 2 | 367 | 43.72% |
| NVDA241220C00640000 | 2023-12-08 2:11PM EST | 2024-12-20 | 38.40 | 38.30 | 38.60 | +4.13 | +12.05% | 4 | 93 | 45.04% |
| NVDA250117C00640000 | 2023-12-07 2:02PM EST | 2025-01-17 | 37.71 | 41.15 | 41.50 | 0.00 | - | 2 | 1,362 | 45.03% |
| NVDA250620C00640000 | 2023-11-27 9:50AM EST | 2025-06-20 | 64.60 | 58.75 | 59.20 | 0.00 | - | 16 | 70 | 46.25% |
| NVDA251219C00640000 | 2023-12-08 9:35AM EST | 2025-12-19 | 77.40 | 77.20 | 77.80 | +8.20 | +11.85% | 2 | 273 | 47.16% |
| NVDA260116C00640000 | 2023-12-07 10:20AM EST | 2026-01-16 | 73.19 | 79.40 | 79.95 | 0.00 | - | 1 | 251 | 47.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00640000 | 2023-11-28 10:27AM EST | 2023-12-15 | 162.57 | 163.10 | 167.20 | 0.00 | - | 6 | 0 | 98.34% |
| NVDA231222P00640000 | 2023-12-04 9:39AM EST | 2023-12-22 | 182.16 | 164.10 | 165.75 | 0.00 | - | 2 | 0 | 80.93% |
| NVDA231229P00640000 | 2023-12-07 10:23AM EST | 2023-12-29 | 178.39 | 164.00 | 166.35 | 0.00 | - | 2 | 0 | 54.69% |
| NVDA240105P00640000 | 2023-12-04 2:11PM EST | 2024-01-05 | 187.80 | 164.25 | 166.60 | 0.00 | - | 4 | 0 | 51.95% |
| NVDA240119P00640000 | 2023-12-08 3:49PM EST | 2024-01-19 | 165.30 | 162.65 | 167.15 | -11.29 | -6.39% | 22 | 5 | 54.76% |
| NVDA240216P00640000 | 2023-11-13 12:07PM EST | 2024-02-16 | 154.72 | 162.60 | 166.70 | 0.00 | - | 2 | 0 | 40.36% |
| NVDA240315P00640000 | 2023-11-01 9:55AM EST | 2024-03-15 | 222.11 | 170.05 | 175.10 | 0.00 | - | 30 | 0 | 52.53% |
| NVDA240419P00640000 | 2023-10-31 12:53PM EST | 2024-04-19 | 234.53 | 169.85 | 174.80 | 0.00 | - | 20 | 64 | 44.62% |
| NVDA240517P00640000 | 2023-10-30 12:46PM EST | 2024-05-17 | 230.86 | 159.15 | 161.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621P00640000 | 2023-12-05 3:20PM EST | 2024-06-21 | 178.17 | 167.50 | 168.85 | 0.00 | - | 50 | 105 | 28.54% |
| NVDA240719P00640000 | 2023-12-07 10:09AM EST | 2024-07-19 | 183.70 | 168.05 | 170.45 | 0.00 | - | 2 | 32 | 29.08% |
| NVDA240920P00640000 | 2023-12-06 10:57AM EST | 2024-09-20 | 181.39 | 172.50 | 174.10 | 0.00 | - | 86 | 72 | 29.65% |
| NVDA241220P00640000 | 2023-08-17 9:23AM EST | 2024-12-20 | 223.00 | 212.20 | 217.30 | 0.00 | - | - | 2 | 51.30% |
| NVDA250117P00640000 | 2023-11-16 10:26AM EST | 2025-01-17 | 177.30 | 179.15 | 181.40 | 0.00 | - | 3 | 28 | 30.33% |
| NVDA250620P00640000 | 2023-07-13 1:18PM EST | 2025-06-20 | 216.26 | 243.05 | 252.50 | 0.00 | - | - | 1 | 56.50% |
| NVDA251219P00640000 | 2023-11-22 2:50PM EST | 2025-12-19 | 191.20 | 195.60 | 198.20 | 0.00 | - | 2 | 1,058 | 29.98% |
| NVDA260116P00640000 | 2023-12-01 12:07PM EST | 2026-01-16 | 201.00 | 196.55 | 198.90 | 0.00 | - | 1 | 2 | 29.72% |
© 2023 Yahoo. Todos los derechos reservados.