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
40.512,34 -259,18 (-0,64%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00680000 | 2023-12-07 2:06PM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 560 | 89.06% |
| NVDA231222C00680000 | 2023-12-06 9:38AM EST | 2023-12-22 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 230 | 60.55% |
| NVDA231229C00680000 | 2023-12-08 9:51AM EST | 2023-12-29 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 135 | 51.76% |
| NVDA240105C00680000 | 2023-12-07 12:19PM EST | 2024-01-05 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 15 | 54 | 46.68% |
| NVDA240119C00680000 | 2023-12-08 11:51AM EST | 2024-01-19 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 9 | 1,096 | 42.38% |
| NVDA240216C00680000 | 2023-12-08 10:30AM EST | 2024-02-16 | 0.62 | 0.56 | 0.59 | +0.08 | +14.81% | 1 | 302 | 38.94% |
| NVDA240315C00680000 | 2023-12-05 10:26AM EST | 2024-03-15 | 1.86 | 2.15 | 2.20 | 0.00 | - | 4 | 313 | 40.98% |
| NVDA240419C00680000 | 2023-12-08 12:57PM EST | 2024-04-19 | 4.31 | 4.10 | 4.25 | +0.71 | +19.72% | 4 | 53 | 40.40% |
| NVDA240517C00680000 | 2023-12-05 10:42AM EST | 2024-05-17 | 5.42 | 6.15 | 6.30 | 0.00 | - | 2 | 31 | 40.39% |
| NVDA240621C00680000 | 2023-12-08 9:41AM EST | 2024-06-21 | 9.70 | 10.20 | 10.30 | +1.71 | +21.40% | 2 | 306 | 41.92% |
| NVDA240719C00680000 | 2023-12-07 11:08AM EST | 2024-07-19 | 11.00 | 11.30 | 11.75 | 0.00 | - | - | - | 40.80% |
| NVDA240920C00680000 | 2023-12-06 3:40PM EST | 2024-09-20 | 19.65 | 20.00 | 20.20 | +2.90 | +17.31% | 1 | 255 | 43.25% |
| NVDA241220C00680000 | 2023-12-06 2:02PM EST | 2024-12-20 | 30.55 | 30.55 | 30.85 | +3.59 | +13.32% | 1 | 145 | 44.52% |
| NVDA250117C00680000 | 2023-12-08 2:23PM EST | 2025-01-17 | 34.00 | 33.20 | 33.55 | +3.52 | +11.55% | 6 | 146 | 44.52% |
| NVDA250620C00680000 | 2023-12-06 10:25AM EST | 2025-06-20 | 46.57 | 49.85 | 50.25 | 0.00 | - | 2 | 9 | 45.73% |
| NVDA251219C00680000 | 2023-12-06 11:08AM EST | 2025-12-19 | 63.80 | 67.60 | 68.30 | 0.00 | - | 6 | 1,849 | 46.67% |
| NVDA260116C00680000 | 2023-12-04 2:04PM EST | 2026-01-16 | 70.15 | 69.80 | 70.35 | +9.89 | +16.41% | 1 | 37 | 46.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00680000 | 2023-11-28 10:12AM EST | 2023-12-15 | 203.78 | 203.45 | 206.85 | 0.00 | - | 6 | 0 | 115.33% |
| NVDA231222P00680000 | 2023-11-27 1:24PM EST | 2023-12-22 | 195.95 | 204.00 | 205.90 | 0.00 | - | 1,204 | 0 | 59.38% |
| NVDA231229P00680000 | 2023-11-28 10:18AM EST | 2023-12-29 | 203.05 | 203.90 | 206.05 | 0.00 | - | - | 0 | 52.93% |
| NVDA240105P00680000 | 2023-11-28 9:59AM EST | 2024-01-05 | 202.08 | 204.25 | 206.40 | 0.00 | - | - | 0 | 58.74% |
| NVDA240119P00680000 | 2023-10-27 10:49AM EST | 2024-01-19 | 272.98 | 199.85 | 203.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240216P00680000 | 2023-12-07 3:55PM EST | 2024-02-16 | 213.65 | 201.30 | 205.90 | 0.00 | - | 437 | 0 | 42.04% |
| NVDA240315P00680000 | 2023-10-17 9:38AM EST | 2024-03-15 | 240.80 | 185.05 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240419P00680000 | 2023-11-27 3:40PM EST | 2024-04-19 | 196.01 | 203.50 | 207.85 | 0.00 | - | 5 | 0 | 37.24% |
| NVDA240517P00680000 | 2023-10-10 10:22AM EST | 2024-05-17 | 222.15 | 205.80 | 208.25 | 0.00 | - | 2 | 0 | 34.77% |
| NVDA240621P00680000 | 2023-11-17 11:27AM EST | 2024-06-21 | 193.65 | 204.75 | 206.05 | 0.00 | - | 2 | 0 | 25.69% |
| NVDA240920P00680000 | 2023-07-25 10:46AM EST | 2024-09-20 | 234.88 | 220.10 | 228.00 | 0.00 | - | 6 | 4 | 45.50% |
| NVDA241220P00680000 | 2023-11-30 9:51AM EST | 2024-12-20 | 210.70 | 210.95 | 212.75 | 0.00 | - | 2 | 1 | 27.93% |
| NVDA250117P00680000 | 2023-12-05 10:11AM EST | 2025-01-17 | 222.65 | 211.65 | 213.95 | 0.00 | - | 2 | 50 | 28.04% |
| NVDA250620P00680000 | 2023-06-16 1:53PM EST | 2025-06-20 | 267.11 | 244.75 | 252.85 | 0.00 | - | 246 | 235 | 44.71% |
| NVDA251219P00680000 | 2023-11-17 12:22PM EST | 2025-12-19 | 222.25 | 225.65 | 229.10 | 0.00 | - | 1 | 1 | 28.81% |
| NVDA260116P00680000 | 2023-11-10 9:34AM EST | 2026-01-16 | 236.00 | 226.80 | 229.60 | 0.00 | - | - | 2 | 28.51% |
© 2023 Yahoo. Todos los derechos reservados.