Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.599,79 +200,25 (+0,36%)
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:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01020000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 245.90 | 243.85 | 247.50 | -1.95 | -0.79% | 20 | 563 | 0.00% |
| NVDA241018C01020000 | 2024-06-07 1:14PM EDT | 2024-10-18 | 265.84 | 255.15 | 261.25 | +7.84 | +3.04% | 5 | 196 | 0.00% |
| NVDA241115C01020000 | 2024-06-07 11:57AM EDT | 2024-11-15 | 260.80 | 268.65 | 274.45 | -15.95 | -5.76% | 5 | 398 | 0.00% |
| NVDA241220C01020000 | 2024-06-07 1:41PM EDT | 2024-12-20 | 292.78 | 285.55 | 291.75 | +8.81 | +3.10% | 5 | 311 | 0.00% |
| NVDA250117C01020000 | 2024-06-07 3:37PM EDT | 2025-01-17 | 298.80 | 295.40 | 301.25 | +10.05 | +3.48% | 51 | 1,522 | 0.00% |
| NVDA250221C01020000 | 2024-06-05 11:57AM EDT | 2025-02-21 | 306.09 | 309.75 | 316.60 | 0.00 | - | 12 | 158 | 0.00% |
| NVDA250321C01020000 | 2024-06-07 9:38AM EDT | 2025-03-21 | 315.00 | 321.85 | 325.10 | -6.50 | -2.02% | 1 | 337 | 0.00% |
| NVDA250620C01020000 | 2024-06-06 11:14AM EDT | 2025-06-20 | 354.50 | 353.80 | 356.05 | 0.00 | - | 6 | 561 | 0.00% |
| NVDA250919C01020000 | 2024-05-31 12:08PM EDT | 2025-09-19 | 290.45 | 380.65 | 385.70 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA251219C01020000 | 2024-06-06 10:12AM EDT | 2025-12-19 | 414.90 | 406.60 | 410.55 | 0.00 | - | 5 | 71 | 0.00% |
| NVDA260116C01020000 | 2024-06-06 3:59PM EDT | 2026-01-16 | 417.80 | 410.20 | 420.15 | 0.00 | - | 4 | 141 | 0.00% |
| NVDA260618C01020000 | 2024-06-05 9:43AM EDT | 2026-06-18 | 430.33 | 447.10 | 458.60 | 0.00 | - | 2 | 75 | 0.00% |
| NVDA261218C01020000 | 2024-06-07 10:41AM EDT | 2026-12-18 | 484.00 | 484.95 | 498.50 | -11.85 | -2.39% | 7 | 160 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01020000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 40.00 | 40.05 | 40.50 | -3.75 | -8.57% | 185 | 284 | 0.00% |
| NVDA241018P01020000 | 2024-06-07 1:13PM EDT | 2024-10-18 | 47.59 | 47.75 | 48.60 | -3.61 | -7.05% | 10 | 86 | 0.00% |
| NVDA241115P01020000 | 2024-06-07 3:19PM EDT | 2024-11-15 | 59.55 | 56.95 | 57.90 | +8.30 | +16.20% | 4 | 69 | 0.00% |
| NVDA241220P01020000 | 2024-06-07 1:41PM EDT | 2024-12-20 | 69.17 | 68.70 | 69.65 | -4.75 | -6.43% | 3 | 299 | 0.00% |
| NVDA250117P01020000 | 2024-06-07 11:36AM EDT | 2025-01-17 | 81.00 | 74.30 | 75.40 | +4.42 | +5.77% | 1 | 197 | 0.00% |
| NVDA250221P01020000 | 2024-06-04 12:05PM EDT | 2025-02-21 | 101.35 | 83.85 | 85.50 | 0.00 | - | 6 | 205 | 0.00% |
| NVDA250321P01020000 | 2024-06-07 9:30AM EDT | 2025-03-21 | 93.30 | 90.55 | 92.25 | +8.50 | +10.02% | 1 | 62 | 0.00% |
| NVDA250620P01020000 | 2024-06-07 10:37AM EDT | 2025-06-20 | 116.70 | 109.90 | 111.65 | +12.75 | +12.27% | 2 | 140 | 0.00% |
| NVDA250919P01020000 | 2024-06-06 12:24PM EDT | 2025-09-19 | 132.12 | 126.55 | 129.20 | 0.00 | - | 25 | 25 | 0.00% |
| NVDA251219P01020000 | 2024-06-04 3:20PM EDT | 2025-12-19 | 154.99 | 142.45 | 144.65 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA260116P01020000 | 2024-06-06 2:20PM EDT | 2026-01-16 | 153.40 | 146.25 | 148.45 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA260618P01020000 | 2024-05-30 12:14PM EDT | 2026-06-18 | 184.19 | 167.95 | 170.65 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA261218P01020000 | 2024-06-06 11:22AM EDT | 2026-12-18 | 194.00 | 188.25 | 192.25 | 0.00 | - | 2 | 18 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.