Mercados españoles abiertos en 8 hrs 17 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1126 +0,0009 (+0,08%) Petróleo Brent
73,01 -0,64 (-0,87%) Bitcoin EUR
54.463,66 +302,24 (+0,56%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00070000 | 2024-09-18 3:57PM EDT | 2024-09-20 | 43.50 | 42.60 | 43.70 | -1.78 | -3.93% | 130 | 11,290 | 294.14% |
| NVDA240927C00070000 | 2024-09-18 3:30PM EDT | 2024-09-27 | 45.20 | 41.30 | 43.90 | -0.10 | -0.22% | 74 | 420 | 176.37% |
| NVDA241004C00070000 | 2024-09-18 3:46PM EDT | 2024-10-04 | 44.60 | 41.40 | 44.05 | -0.90 | -1.98% | 167 | 1,157 | 142.48% |
| NVDA241011C00070000 | 2024-09-18 3:09PM EDT | 2024-10-11 | 44.00 | 43.35 | 44.30 | -2.60 | -5.58% | 46 | 157 | 110.45% |
| NVDA241018C00070000 | 2024-09-18 10:30AM EDT | 2024-10-18 | 46.50 | 43.65 | 44.15 | +0.73 | +1.59% | 28 | 8,971 | 100.10% |
| NVDA241025C00070000 | 2024-09-16 1:53PM EDT | 2024-10-25 | 47.65 | 43.50 | 44.45 | 0.00 | - | 10 | 30 | 92.92% |
| NVDA241101C00070000 | 2024-09-13 2:35PM EDT | 2024-11-01 | 49.30 | 43.45 | 44.55 | 0.00 | - | - | 3 | 86.13% |
| NVDA241115C00070000 | 2024-09-18 12:59PM EDT | 2024-11-15 | 44.25 | 44.10 | 44.70 | -3.60 | -7.52% | 9 | 5,981 | 84.03% |
| NVDA241220C00070000 | 2024-09-18 3:58PM EDT | 2024-12-20 | 45.20 | 44.50 | 45.70 | -2.80 | -5.83% | 37 | 21,606 | 76.15% |
| NVDA250117C00070000 | 2024-09-18 3:55PM EDT | 2025-01-17 | 46.00 | 45.00 | 45.85 | -1.75 | -3.66% | 44 | 25,289 | 70.23% |
| NVDA250221C00070000 | 2024-09-17 12:00PM EDT | 2025-02-21 | 50.40 | 45.70 | 47.25 | 0.00 | - | 2 | 1,717 | 70.46% |
| NVDA250321C00070000 | 2024-09-18 2:02PM EDT | 2025-03-21 | 49.50 | 46.75 | 47.80 | -1.25 | -2.46% | 14 | 3,226 | 70.29% |
| NVDA250417C00070000 | 2024-09-18 3:43PM EDT | 2025-04-17 | 48.65 | 47.20 | 48.05 | -2.05 | -4.04% | 7 | 56 | 67.75% |
| NVDA250620C00070000 | 2024-09-18 1:12PM EDT | 2025-06-20 | 50.50 | 48.75 | 49.50 | -2.15 | -4.08% | 4 | 21,078 | 66.80% |
| NVDA250815C00070000 | 2024-09-18 1:02PM EDT | 2025-08-15 | 51.75 | 49.75 | 50.70 | -2.11 | -3.92% | 582 | 4,033 | 65.58% |
| NVDA250919C00070000 | 2024-09-17 3:29PM EDT | 2025-09-19 | 52.75 | 50.60 | 51.40 | 0.00 | - | 1 | 469 | 65.41% |
| NVDA251219C00070000 | 2024-09-17 2:28PM EDT | 2025-12-19 | 54.85 | 52.40 | 53.30 | 0.00 | - | 1 | 7,484 | 64.85% |
| NVDA260116C00070000 | 2024-09-17 3:35PM EDT | 2026-01-16 | 55.21 | 53.00 | 53.85 | 0.00 | - | 140 | 11,176 | 64.81% |
| NVDA260618C00070000 | 2024-09-18 1:12PM EDT | 2026-06-18 | 57.37 | 55.70 | 56.65 | -2.88 | -4.78% | 20 | 3,854 | 64.12% |
| NVDA261218C00070000 | 2024-09-18 3:19PM EDT | 2026-12-18 | 60.28 | 56.30 | 59.55 | -0.82 | -1.34% | 48 | 7,115 | 60.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00070000 | 2024-09-18 1:19PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 40,054 | 175.00% |
| NVDA240927P00070000 | 2024-09-17 3:41PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.05 | 0.00 | - | 154 | 9,106 | 114.84% |
| NVDA241004P00070000 | 2024-09-18 2:01PM EDT | 2024-10-04 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 354 | 7,263 | 92.19% |
| NVDA241011P00070000 | 2024-09-18 3:32PM EDT | 2024-10-11 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 49 | 7,862 | 83.59% |
| NVDA241018P00070000 | 2024-09-18 2:01PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 268 | 22,058 | 77.73% |
| NVDA241025P00070000 | 2024-09-17 9:46AM EDT | 2024-10-25 | 0.16 | 0.14 | 0.19 | 0.00 | - | 1 | 66 | 73.63% |
| NVDA241101P00070000 | 2024-09-18 11:50AM EDT | 2024-11-01 | 0.22 | 0.18 | 0.22 | +0.01 | +4.76% | 8 | 14 | 69.73% |
| NVDA241115P00070000 | 2024-09-18 3:51PM EDT | 2024-11-15 | 0.31 | 0.29 | 0.50 | +0.01 | +3.33% | 53 | 16,689 | 68.56% |
| NVDA241220P00070000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 0.70 | 0.71 | 0.90 | +0.01 | +1.45% | 144 | 24,545 | 62.89% |
| NVDA250117P00070000 | 2024-09-18 2:36PM EDT | 2025-01-17 | 0.94 | 0.97 | 1.03 | 0.00 | - | 22 | 54,849 | 58.06% |
| NVDA250221P00070000 | 2024-09-18 3:57PM EDT | 2025-02-21 | 1.44 | 1.42 | 1.50 | +0.03 | +2.13% | 74 | 7,943 | 56.29% |
| NVDA250321P00070000 | 2024-09-18 2:55PM EDT | 2025-03-21 | 1.83 | 1.82 | 1.88 | -0.02 | -1.08% | 80 | 28,093 | 55.35% |
| NVDA250417P00070000 | 2024-09-18 3:24PM EDT | 2025-04-17 | 2.06 | 2.12 | 2.22 | -0.07 | -3.29% | 15 | 3,343 | 54.16% |
| NVDA250620P00070000 | 2024-09-18 2:31PM EDT | 2025-06-20 | 2.74 | 2.99 | 3.10 | -0.31 | -10.16% | 1,976 | 41,735 | 52.82% |
| NVDA250815P00070000 | 2024-09-18 10:35AM EDT | 2025-08-15 | 3.35 | 3.55 | 3.80 | -0.20 | -5.63% | 13 | 5,650 | 51.37% |
| NVDA250919P00070000 | 2024-09-18 3:37PM EDT | 2025-09-19 | 4.05 | 4.10 | 4.30 | 0.00 | - | 28 | 6,712 | 51.27% |
| NVDA251219P00070000 | 2024-09-18 3:53PM EDT | 2025-12-19 | 5.45 | 5.35 | 5.70 | +0.05 | +0.93% | 240 | 9,328 | 51.03% |
| NVDA260116P00070000 | 2024-09-18 3:59PM EDT | 2026-01-16 | 5.80 | 5.70 | 5.90 | -0.10 | -1.69% | 105 | 23,185 | 50.53% |
| NVDA260618P00070000 | 2024-09-18 1:45PM EDT | 2026-06-18 | 7.15 | 7.45 | 7.70 | -0.23 | -3.12% | 11 | 68,811 | 49.81% |
| NVDA261218P00070000 | 2024-09-18 2:14PM EDT | 2026-12-18 | 9.00 | 9.30 | 12.05 | -0.25 | -2.70% | 2,186 | 10,719 | 51.39% |
© 2024 Yahoo. Todos los derechos reservados.