Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
35.999,80 -581,96 (-1,59%) Dólar/Euro
1,1131 -0,0004 (-0,03%) Petróleo Brent
73,06 +0,31 (+0,43%) Bitcoin EUR
51.982,30 -499,15 (-0,95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00230000 | 2024-09-16 9:43AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 3,293 | 196.88% |
| NVDA241018C00230000 | 2024-09-11 11:34AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 997 | 76.56% |
| NVDA241115C00230000 | 2024-09-16 3:38PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.07 | -0.06 | -50.00% | 7 | 2,475 | 60.55% |
| NVDA241220C00230000 | 2024-09-16 10:56AM EDT | 2024-12-20 | 0.24 | 0.22 | 0.45 | -0.08 | -25.00% | 10 | 535 | 63.18% |
| NVDA250117C00230000 | 2024-09-16 2:43PM EDT | 2025-01-17 | 0.39 | 0.39 | 0.53 | -0.14 | -26.42% | 40 | 2,730 | 58.25% |
| NVDA250221C00230000 | 2024-09-16 3:31PM EDT | 2025-02-21 | 0.77 | 0.76 | 0.79 | -0.32 | -29.36% | 1 | 675 | 56.06% |
| NVDA250321C00230000 | 2024-09-16 3:36PM EDT | 2025-03-21 | 1.16 | 1.15 | 1.19 | -0.34 | -22.67% | 10 | 4,160 | 55.79% |
| NVDA250620C00230000 | 2024-09-16 3:27PM EDT | 2025-06-20 | 2.67 | 2.65 | 2.72 | -0.53 | -16.56% | 16 | 4,369 | 54.76% |
| NVDA250919C00230000 | 2024-09-12 11:15AM EDT | 2025-09-19 | 4.90 | 2.88 | 4.65 | -1.15 | -19.01% | 5 | 98 | 51.79% |
| NVDA251219C00230000 | 2024-09-13 3:53PM EDT | 2025-12-19 | 7.74 | 6.70 | 6.90 | 0.00 | - | 2 | 603 | 55.16% |
| NVDA260116C00230000 | 2024-09-16 1:19PM EDT | 2026-01-16 | 7.42 | 7.30 | 7.45 | -0.95 | -11.35% | 3 | 387 | 54.98% |
| NVDA260618C00230000 | 2024-09-16 10:05AM EDT | 2026-06-18 | 11.75 | 10.95 | 11.25 | -1.45 | -10.98% | 1 | 532 | 55.42% |
| NVDA261218C00230000 | 2024-09-16 12:51PM EDT | 2026-12-18 | 15.36 | 12.75 | 16.15 | -1.64 | -9.65% | 21 | 1,333 | 54.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00230000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 0.07 | 99.95 | 102.70 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241018P00230000 | 2024-06-17 2:57PM EDT | 2024-10-18 | 97.40 | 109.85 | 113.85 | 0.00 | - | 21 | 0 | 120.26% |
| NVDA241115P00230000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 106.10 | 116.25 | 119.05 | 0.00 | - | 10 | 0 | 134.16% |
| NVDA241220P00230000 | 2024-06-25 11:12AM EDT | 2024-12-20 | 106.36 | 115.15 | 116.10 | 0.00 | - | 25 | 0 | 91.14% |
| NVDA250117P00230000 | 2024-09-13 10:29AM EDT | 2025-01-17 | 111.00 | 112.55 | 114.00 | 0.00 | - | 1 | 0 | 63.72% |
| NVDA250221P00230000 | 2024-09-12 10:57AM EDT | 2025-02-21 | 111.15 | 112.75 | 113.90 | 0.00 | - | 21 | 0 | 54.93% |
| NVDA250321P00230000 | 2024-08-26 10:50AM EDT | 2025-03-21 | 104.70 | 112.25 | 115.35 | 0.00 | - | 3 | 0 | 63.37% |
| NVDA250620P00230000 | 2024-08-26 10:37AM EDT | 2025-06-20 | 106.05 | 111.25 | 115.05 | 0.00 | - | 1 | 0 | 50.23% |
| NVDA250919P00230000 | 2024-06-06 2:48PM EDT | 2025-09-19 | 109.88 | 103.95 | 107.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00230000 | 2024-08-29 2:14PM EDT | 2025-12-19 | 110.55 | 106.20 | 122.00 | 0.00 | - | 2 | 1 | 60.16% |
| NVDA260116P00230000 | 2024-07-26 12:34PM EDT | 2026-01-16 | 116.50 | 100.00 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260618P00230000 | 2024-09-10 10:01AM EDT | 2026-06-18 | 123.49 | 107.70 | 123.00 | 0.00 | - | 4 | 3 | 52.96% |
| NVDA261218P00230000 | 2024-09-16 12:29PM EDT | 2026-12-18 | 117.46 | 115.75 | 125.00 | -8.30 | -6.60% | 14 | 9 | 50.08% |
© 2024 Yahoo. Todos los derechos reservados.