Mercados españoles cerrados en 4 hrs 18 min
IBEX 35
11.757,00 +72,30 (+0,62%) Euro Stoxx 50
4.924,34 +89,04 (+1,84%) Dólar/Euro
1,1171 +0,0048 (+0,44%) Petróleo Brent
74,32 +0,67 (+0,91%) Oro
2.613,60 +15,00 (+0,58%) Bitcoin EUR
55.796,57 +2.199,33 (+4,10%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:135.00
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00135000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,563 | 0 | 50.00% |
| NVDA240927C00135000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,535 | 0 | 25.00% |
| NVDA241004C00135000 | 2024-09-18 3:59PM EDT | 2024-10-04 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,254 | 0 | 25.00% |
| NVDA241011C00135000 | 2024-09-18 3:59PM EDT | 2024-10-11 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,424 | 0 | 12.50% |
| NVDA241018C00135000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6,556 | 46,076 | 12.50% |
| NVDA241025C00135000 | 2024-09-18 3:59PM EDT | 2024-10-25 | 1.23 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| NVDA241101C00135000 | 2024-09-18 3:58PM EDT | 2024-11-01 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 12.50% |
| NVDA241115C00135000 | 2024-09-18 3:59PM EDT | 2024-11-15 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2,198 | 26,330 | 12.50% |
| NVDA241220C00135000 | 2024-09-18 3:59PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 6.25% |
| NVDA250117C00135000 | 2024-09-18 3:59PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 359 | 13,638 | 6.25% |
| NVDA250221C00135000 | 2024-09-18 3:59PM EDT | 2025-02-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| NVDA250321C00135000 | 2024-09-18 3:56PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| NVDA250417C00135000 | 2024-09-18 3:02PM EDT | 2025-04-17 | 11.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA250620C00135000 | 2024-09-18 2:04PM EDT | 2025-06-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 9 | 12,946 | 3.13% |
| NVDA250815C00135000 | 2024-09-18 3:56PM EDT | 2025-08-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NVDA250919C00135000 | 2024-09-18 3:05PM EDT | 2025-09-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA251219C00135000 | 2024-09-18 2:45PM EDT | 2025-12-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| NVDA260116C00135000 | 2024-09-18 3:13PM EDT | 2026-01-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,206 | 3.13% |
| NVDA260618C00135000 | 2024-09-18 12:36PM EDT | 2026-06-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C00135000 | 2024-09-18 2:46PM EDT | 2026-12-18 | 32.82 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00135000 | 2024-09-18 3:50PM EDT | 2024-09-20 | 21.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240927P00135000 | 2024-09-18 3:51PM EDT | 2024-09-27 | 20.97 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA241004P00135000 | 2024-09-18 3:51PM EDT | 2024-10-04 | 21.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241011P00135000 | 2024-09-18 2:46PM EDT | 2024-10-11 | 18.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA241018P00135000 | 2024-09-18 3:48PM EDT | 2024-10-18 | 21.55 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA241025P00135000 | 2024-09-18 11:49AM EDT | 2024-10-25 | 22.04 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| NVDA241115P00135000 | 2024-09-18 3:12PM EDT | 2024-11-15 | 22.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P00135000 | 2024-09-18 3:01PM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA250117P00135000 | 2024-09-18 3:35PM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250221P00135000 | 2024-09-17 1:25PM EDT | 2025-02-21 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| NVDA250321P00135000 | 2024-09-18 12:29PM EDT | 2025-03-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 648 | 0.00% |
| NVDA250417P00135000 | 2024-09-18 9:46AM EDT | 2025-04-17 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA250620P00135000 | 2024-09-18 3:33PM EDT | 2025-06-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250815P00135000 | 2024-09-18 2:35PM EDT | 2025-08-15 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00135000 | 2024-09-18 11:59AM EDT | 2025-09-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA251219P00135000 | 2024-09-18 2:35PM EDT | 2025-12-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 150 | 1,050 | 0.00% |
| NVDA260116P00135000 | 2024-09-17 10:08AM EDT | 2026-01-16 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA260618P00135000 | 2024-09-11 9:53AM EDT | 2026-06-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| NVDA261218P00135000 | 2024-09-18 2:46PM EDT | 2026-12-18 | 40.90 | 0.00 | 0.00 | 0.00 | - | 74 | 619 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.