Mercados españoles cerrados en 3 hrs 6 min
IBEX 35
11.766,00 +81,30 (+0,70%) Euro Stoxx 50
4.928,52 +93,22 (+1,93%) Dólar/Euro
1,1158 +0,0036 (+0,32%) Petróleo Brent
74,40 +0,75 (+1,02%) Oro
2.615,60 +17,00 (+0,65%) Bitcoin EUR
56.405,02 +2.749,09 (+5,12%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00200000 | 2024-09-18 2:47PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 98,685 | 50.00% |
| NVDA240927C00200000 | 2024-09-17 10:34AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,486 | 50.00% |
| NVDA241004C00200000 | 2024-09-18 3:58PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 1,071 | 50.00% |
| NVDA241011C00200000 | 2024-09-18 11:25AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 50.00% |
| NVDA241018C00200000 | 2024-09-18 2:23PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 329 | 15,528 | 50.00% |
| NVDA241025C00200000 | 2024-09-18 11:01AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 156 | 25.00% |
| NVDA241101C00200000 | 2024-09-18 2:11PM EDT | 2024-11-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| NVDA241115C00200000 | 2024-09-18 3:59PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 959 | 7,612 | 25.00% |
| NVDA241220C00200000 | 2024-09-18 3:54PM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 319 | 19,611 | 25.00% |
| NVDA250117C00200000 | 2024-09-18 3:59PM EDT | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,450 | 29,406 | 25.00% |
| NVDA250221C00200000 | 2024-09-18 3:59PM EDT | 2025-02-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 34 | 2,910 | 12.50% |
| NVDA250321C00200000 | 2024-09-18 3:58PM EDT | 2025-03-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 289 | 13,654 | 12.50% |
| NVDA250620C00200000 | 2024-09-18 3:59PM EDT | 2025-06-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| NVDA250919C00200000 | 2024-09-18 3:59PM EDT | 2025-09-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 592 | 2,833 | 12.50% |
| NVDA251219C00200000 | 2024-09-18 3:09PM EDT | 2025-12-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 36 | 2,859 | 12.50% |
| NVDA260116C00200000 | 2024-09-18 3:58PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 476 | 17,615 | 12.50% |
| NVDA260618C00200000 | 2024-09-18 3:09PM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 11 | 9,225 | 6.25% |
| NVDA261218C00200000 | 2024-09-18 3:58PM EDT | 2026-12-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 900 | 12,206 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00200000 | 2024-09-13 9:30AM EDT | 2024-09-20 | 80.91 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240927P00200000 | 2024-09-16 11:03AM EDT | 2024-09-27 | 83.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241004P00200000 | 2024-09-12 9:50AM EDT | 2024-10-04 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241011P00200000 | 2024-09-04 9:30AM EDT | 2024-10-11 | 94.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00200000 | 2024-06-27 11:02AM EDT | 2024-10-18 | 75.89 | 86.25 | 88.90 | 0.00 | - | 2 | 0 | 117.38% |
| NVDA241115P00200000 | 2024-09-18 12:22PM EDT | 2024-11-15 | 85.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220P00200000 | 2024-09-13 9:40AM EDT | 2024-12-20 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00200000 | 2024-09-18 12:21PM EDT | 2025-01-17 | 85.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250221P00200000 | 2024-09-10 10:15AM EDT | 2025-02-21 | 93.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA250321P00200000 | 2024-09-18 3:54PM EDT | 2025-03-21 | 86.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620P00200000 | 2024-09-03 11:28AM EDT | 2025-06-20 | 89.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA250919P00200000 | 2024-09-11 1:08PM EDT | 2025-09-19 | 88.55 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| NVDA251219P00200000 | 2024-09-11 1:08PM EDT | 2025-12-19 | 89.53 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA260116P00200000 | 2024-09-18 3:29PM EDT | 2026-01-16 | 87.37 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| NVDA260618P00200000 | 2024-09-04 12:08PM EDT | 2026-06-18 | 95.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA261218P00200000 | 2024-09-17 1:11PM EDT | 2026-12-18 | 91.34 | 0.00 | 0.00 | 0.00 | - | 20 | 358 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.