Mercados españoles cerrados en 3 hrs 12 min
IBEX 35
11.773,90 +89,20 (+0,76%) Euro Stoxx 50
4.927,59 +92,29 (+1,91%) Dólar/Euro
1,1154 +0,0032 (+0,29%) Petróleo Brent
74,39 +0,74 (+1,00%) Oro
2.614,50 +15,90 (+0,61%) Bitcoin EUR
56.558,81 +3.012,66 (+5,63%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00060000 | 2024-09-18 3:49PM EDT | 2024-09-20 | 53.87 | 0.00 | 0.00 | 0.00 | - | 42 | 47,121 | 0.00% |
| NVDA240927C00060000 | 2024-09-18 3:49PM EDT | 2024-09-27 | 53.93 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| NVDA241004C00060000 | 2024-09-18 11:41AM EDT | 2024-10-04 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA241011C00060000 | 2024-09-18 3:58PM EDT | 2024-10-11 | 53.77 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241018C00060000 | 2024-09-18 2:47PM EDT | 2024-10-18 | 56.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,005 | 0.00% |
| NVDA241115C00060000 | 2024-09-16 10:41AM EDT | 2024-11-15 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| NVDA241220C00060000 | 2024-09-18 2:43PM EDT | 2024-12-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 72 | 15,103 | 0.00% |
| NVDA250117C00060000 | 2024-09-18 3:21PM EDT | 2025-01-17 | 55.81 | 0.00 | 0.00 | 0.00 | - | 56 | 31,275 | 0.00% |
| NVDA250221C00060000 | 2024-09-13 1:29PM EDT | 2025-02-21 | 61.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,591 | 0.00% |
| NVDA250321C00060000 | 2024-09-18 3:48PM EDT | 2025-03-21 | 56.55 | 0.00 | 0.00 | 0.00 | - | 54 | 1,487 | 0.00% |
| NVDA250417C00060000 | 2024-09-12 3:13PM EDT | 2025-04-17 | 63.33 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| NVDA250620C00060000 | 2024-09-18 1:11PM EDT | 2025-06-20 | 59.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14,969 | 0.00% |
| NVDA250815C00060000 | 2024-09-18 9:42AM EDT | 2025-08-15 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA250919C00060000 | 2024-09-16 12:48PM EDT | 2025-09-19 | 61.30 | 0.00 | 0.00 | 0.00 | - | 7 | 463 | 0.00% |
| NVDA251219C00060000 | 2024-09-18 3:56PM EDT | 2025-12-19 | 60.40 | 0.00 | 0.00 | 0.00 | - | 32 | 8,706 | 0.00% |
| NVDA260116C00060000 | 2024-09-18 3:49PM EDT | 2026-01-16 | 61.27 | 0.00 | 0.00 | 0.00 | - | 9 | 7,057 | 0.00% |
| NVDA260618C00060000 | 2024-09-16 11:46AM EDT | 2026-06-18 | 65.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,650 | 0.00% |
| NVDA261218C00060000 | 2024-09-18 2:01PM EDT | 2026-12-18 | 68.90 | 0.00 | 0.00 | 0.00 | - | 6 | 5,680 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00060000 | 2024-09-18 3:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 37,512 | 50.00% |
| NVDA240927P00060000 | 2024-09-18 1:41PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 11,438 | 50.00% |
| NVDA241004P00060000 | 2024-09-18 3:39PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 556 | 1,150 | 50.00% |
| NVDA241011P00060000 | 2024-09-18 12:10PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 50.00% |
| NVDA241018P00060000 | 2024-09-18 3:11PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 24,218 | 50.00% |
| NVDA241025P00060000 | 2024-09-18 3:33PM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 50.00% |
| NVDA241101P00060000 | 2024-09-18 3:57PM EDT | 2024-11-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| NVDA241115P00060000 | 2024-09-18 2:45PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 105 | 12,162 | 25.00% |
| NVDA241220P00060000 | 2024-09-18 3:32PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 433 | 25,973 | 25.00% |
| NVDA250117P00060000 | 2024-09-18 3:56PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 40,374 | 25.00% |
| NVDA250221P00060000 | 2024-09-18 10:57AM EDT | 2025-02-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3,804 | 25.00% |
| NVDA250321P00060000 | 2024-09-18 3:13PM EDT | 2025-03-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 19,902 | 25.00% |
| NVDA250417P00060000 | 2024-09-16 9:30AM EDT | 2025-04-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| NVDA250620P00060000 | 2024-09-18 3:08PM EDT | 2025-06-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,036 | 25,344 | 12.50% |
| NVDA250815P00060000 | 2024-09-18 3:58PM EDT | 2025-08-15 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 12.50% |
| NVDA250919P00060000 | 2024-09-18 2:07PM EDT | 2025-09-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 38 | 1,487 | 12.50% |
| NVDA251219P00060000 | 2024-09-18 3:53PM EDT | 2025-12-19 | 3.34 | 0.00 | 0.00 | 0.00 | - | 21 | 27,507 | 12.50% |
| NVDA260116P00060000 | 2024-09-18 3:41PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 59 | 11,517 | 12.50% |
| NVDA260618P00060000 | 2024-09-18 3:50PM EDT | 2026-06-18 | 7.18 | 0.00 | 0.00 | 0.00 | - | 7 | 5,988 | 12.50% |
| NVDA261218P00060000 | 2024-09-18 3:59PM EDT | 2026-12-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 143 | 19,250 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.