Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.628,32 +2.199,59 (+4,20%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00110000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 9.70 | 9.65 | 9.80 | -0.55 | -5.37% | 8,277 | 41,927 | 53.81% |
| NVDA240927C00110000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 10.69 | 10.45 | 10.70 | -0.40 | -3.61% | 1,507 | 6,959 | 52.39% |
| NVDA241004C00110000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 11.55 | 11.45 | 11.60 | -0.50 | -4.15% | 1,536 | 7,745 | 53.80% |
| NVDA241011C00110000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 12.30 | 12.20 | 12.40 | -0.46 | -3.61% | 227 | 2,317 | 53.83% |
| NVDA241018C00110000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 13.05 | 13.00 | 13.15 | -0.53 | -3.90% | 5,209 | 54,600 | 54.38% |
| NVDA241025C00110000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 13.75 | 13.60 | 13.90 | -0.50 | -3.51% | 207 | 1,119 | 54.48% |
| NVDA241115C00110000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 15.85 | 15.80 | 15.95 | -0.55 | -3.35% | 876 | 27,077 | 56.59% |
| NVDA241220C00110000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 18.99 | 18.80 | 19.05 | -0.51 | -2.62% | 514 | 194,824 | 58.97% |
| NVDA250117C00110000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 20.45 | 20.35 | 20.55 | -0.55 | -2.62% | 933 | 28,611 | 57.94% |
| NVDA250221C00110000 | 2024-09-13 2:35PM EDT | 2025-02-21 | 22.55 | 22.40 | 22.75 | -0.75 | -3.22% | 361 | 4,204 | 58.55% |
| NVDA250321C00110000 | 2024-09-13 3:38PM EDT | 2025-03-21 | 24.30 | 24.05 | 24.35 | -0.58 | -2.33% | 588 | 19,826 | 59.19% |
| NVDA250417C00110000 | 2024-09-13 3:54PM EDT | 2025-04-17 | 25.33 | 25.15 | 25.50 | -0.59 | -2.28% | 133 | 1,166 | 58.70% |
| NVDA250620C00110000 | 2024-09-13 3:46PM EDT | 2025-06-20 | 28.23 | 28.10 | 28.35 | -0.42 | -1.47% | 300 | 17,737 | 59.12% |
| NVDA250815C00110000 | 2024-09-13 3:43PM EDT | 2025-08-15 | 29.98 | 29.95 | 30.35 | -1.22 | -3.91% | 34 | 1,260 | 58.58% |
| NVDA250919C00110000 | 2024-09-13 3:35PM EDT | 2025-09-19 | 31.80 | 31.50 | 31.80 | -1.20 | -3.64% | 118 | 5,538 | 59.17% |
| NVDA251219C00110000 | 2024-09-13 3:27PM EDT | 2025-12-19 | 34.95 | 34.85 | 35.10 | -1.30 | -3.59% | 192 | 4,724 | 59.89% |
| NVDA260116C00110000 | 2024-09-13 3:50PM EDT | 2026-01-16 | 35.75 | 35.55 | 35.90 | -0.59 | -1.62% | 138 | 8,454 | 59.66% |
| NVDA260618C00110000 | 2024-09-13 3:59PM EDT | 2026-06-18 | 40.25 | 39.85 | 40.50 | -1.35 | -3.25% | 44 | 3,074 | 59.99% |
| NVDA261218C00110000 | 2024-09-13 3:58PM EDT | 2026-12-18 | 44.60 | 44.50 | 45.00 | -0.69 | -1.52% | 81 | 17,501 | 60.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00110000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.59 | 0.58 | 0.59 | -0.28 | -32.18% | 26,879 | 81,925 | 52.69% |
| NVDA240927P00110000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.38 | 1.37 | 1.39 | -0.36 | -20.69% | 4,289 | 11,796 | 50.95% |
| NVDA241004P00110000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 2.15 | 2.10 | 2.15 | -0.37 | -14.68% | 1,951 | 5,345 | 50.44% |
| NVDA241011P00110000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 2.78 | 2.76 | 2.80 | -0.38 | -12.03% | 1,104 | 2,032 | 50.15% |
| NVDA241018P00110000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 3.44 | 3.40 | 3.45 | -0.35 | -9.23% | 4,845 | 59,921 | 50.18% |
| NVDA241025P00110000 | 2024-09-13 3:55PM EDT | 2024-10-25 | 3.97 | 3.80 | 4.05 | -0.43 | -9.77% | 314 | 771 | 50.20% |
| NVDA241115P00110000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 5.77 | 5.75 | 5.80 | -0.39 | -6.33% | 1,396 | 28,690 | 50.95% |
| NVDA241220P00110000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 8.40 | 8.35 | 8.45 | -0.35 | -4.00% | 386 | 23,197 | 52.66% |
| NVDA250117P00110000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 9.45 | 9.40 | 9.50 | -0.35 | -3.57% | 465 | 33,093 | 50.56% |
| NVDA250221P00110000 | 2024-09-13 3:57PM EDT | 2025-02-21 | 11.15 | 11.10 | 11.20 | -0.19 | -1.68% | 19 | 6,478 | 50.59% |
| NVDA250321P00110000 | 2024-09-13 3:21PM EDT | 2025-03-21 | 12.52 | 12.40 | 12.50 | -0.26 | -2.03% | 144 | 13,183 | 50.81% |
| NVDA250417P00110000 | 2024-09-13 3:47PM EDT | 2025-04-17 | 13.33 | 13.15 | 13.35 | +0.25 | +1.91% | 1 | 392 | 50.20% |
| NVDA250620P00110000 | 2024-09-13 3:12PM EDT | 2025-06-20 | 15.50 | 15.30 | 15.45 | -0.23 | -1.46% | 35 | 22,713 | 49.55% |
| NVDA250815P00110000 | 2024-09-13 2:01PM EDT | 2025-08-15 | 16.95 | 16.65 | 16.85 | -0.35 | -2.02% | 10 | 8,162 | 48.57% |
| NVDA250919P00110000 | 2024-09-13 10:33AM EDT | 2025-09-19 | 18.00 | 17.80 | 18.00 | +0.05 | +0.28% | 18 | 2,994 | 48.83% |
| NVDA251219P00110000 | 2024-09-12 2:43PM EDT | 2025-12-19 | 20.28 | 20.05 | 20.40 | +0.03 | +0.15% | 1 | 2,820 | 48.65% |
| NVDA260116P00110000 | 2024-09-13 3:41PM EDT | 2026-01-16 | 20.90 | 20.70 | 20.90 | +0.14 | +0.67% | 1,056 | 12,170 | 48.23% |
| NVDA260618P00110000 | 2024-09-12 3:28PM EDT | 2026-06-18 | 23.80 | 23.70 | 23.95 | 0.00 | - | 262 | 1,624 | 47.42% |
| NVDA261218P00110000 | 2024-09-13 1:17PM EDT | 2026-12-18 | 26.82 | 26.55 | 26.90 | +0.12 | +0.45% | 9 | 5,771 | 46.41% |
© 2024 Yahoo. Todos los derechos reservados.