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
54.061,64 +416,73 (+0,78%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00125000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.13 | 1.13 | 1.14 | -0.49 | -30.25% | 75,311 | 83,746 | 48.66% |
| NVDA240927C00125000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 2.32 | 2.29 | 2.33 | -0.49 | -17.44% | 10,476 | 14,420 | 49.34% |
| NVDA241004C00125000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 3.27 | 3.25 | 3.35 | -0.59 | -15.28% | 2,649 | 4,811 | 49.96% |
| NVDA241011C00125000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 4.20 | 4.15 | 4.25 | -0.49 | -10.45% | 1,779 | 16,183 | 50.05% |
| NVDA241018C00125000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 5.01 | 5.00 | 5.10 | -0.54 | -9.73% | 14,572 | 39,601 | 50.73% |
| NVDA241025C00125000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 5.72 | 5.65 | 5.80 | -0.48 | -7.74% | 1,704 | 2,875 | 50.60% |
| NVDA241115C00125000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 8.10 | 8.05 | 8.15 | -0.55 | -6.36% | 4,787 | 21,496 | 53.48% |
| NVDA241220C00125000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 11.50 | 11.50 | 11.60 | -0.50 | -4.17% | 716 | 39,686 | 56.92% |
| NVDA250117C00125000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 13.14 | 13.05 | 13.15 | -0.47 | -3.45% | 1,844 | 61,955 | 55.75% |
| NVDA250221C00125000 | 2024-09-13 3:06PM EDT | 2025-02-21 | 15.35 | 15.25 | 15.55 | -0.55 | -3.46% | 92 | 7,316 | 56.61% |
| NVDA250321C00125000 | 2024-09-13 3:38PM EDT | 2025-03-21 | 17.20 | 17.15 | 17.30 | -0.60 | -3.37% | 200 | 8,861 | 57.60% |
| NVDA250417C00125000 | 2024-09-13 3:44PM EDT | 2025-04-17 | 18.30 | 18.30 | 18.50 | -1.02 | -5.28% | 27 | 1,371 | 57.11% |
| NVDA250620C00125000 | 2024-09-13 2:54PM EDT | 2025-06-20 | 21.47 | 21.30 | 21.55 | -0.53 | -2.41% | 66 | 7,943 | 57.50% |
| NVDA250815C00125000 | 2024-09-13 3:59PM EDT | 2025-08-15 | 23.40 | 23.40 | 23.60 | -1.26 | -5.11% | 47 | 2,632 | 57.10% |
| NVDA250919C00125000 | 2024-09-13 3:06PM EDT | 2025-09-19 | 25.05 | 25.05 | 25.25 | -1.35 | -5.11% | 29 | 2,437 | 57.85% |
| NVDA251219C00125000 | 2024-09-13 3:27PM EDT | 2025-12-19 | 28.70 | 28.40 | 28.75 | -0.79 | -2.68% | 122 | 3,130 | 58.42% |
| NVDA260116C00125000 | 2024-09-13 3:30PM EDT | 2026-01-16 | 29.60 | 29.35 | 29.60 | -1.05 | -3.43% | 848 | 6,423 | 58.42% |
| NVDA260618C00125000 | 2024-09-13 3:17PM EDT | 2026-06-18 | 34.20 | 34.00 | 34.50 | -0.55 | -1.58% | 4 | 3,740 | 58.91% |
| NVDA261218C00125000 | 2024-09-13 3:58PM EDT | 2026-12-18 | 39.05 | 38.75 | 39.30 | -1.18 | -2.93% | 246 | 9,350 | 59.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00125000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 7.00 | 6.95 | 7.05 | -0.37 | -5.02% | 2,065 | 38,758 | 48.85% |
| NVDA240927P00125000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 8.10 | 7.85 | 8.20 | -0.35 | -4.14% | 3,287 | 3,163 | 49.00% |
| NVDA241004P00125000 | 2024-09-13 3:30PM EDT | 2024-10-04 | 9.10 | 8.85 | 8.95 | -0.21 | -2.26% | 367 | 1,628 | 47.17% |
| NVDA241011P00125000 | 2024-09-13 2:32PM EDT | 2024-10-11 | 10.02 | 9.60 | 9.75 | -0.07 | -0.69% | 494 | 581 | 47.28% |
| NVDA241018P00125000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 10.35 | 10.30 | 10.45 | -0.45 | -4.17% | 866 | 9,716 | 47.24% |
| NVDA241025P00125000 | 2024-09-13 3:27PM EDT | 2024-10-25 | 11.03 | 10.90 | 11.05 | -0.38 | -3.33% | 32 | 306 | 46.96% |
| NVDA241115P00125000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 12.91 | 12.90 | 13.05 | -0.16 | -1.22% | 1,406 | 14,537 | 48.64% |
| NVDA241220P00125000 | 2024-09-13 3:24PM EDT | 2024-12-20 | 15.86 | 15.75 | 15.90 | -0.34 | -2.10% | 57 | 15,278 | 50.33% |
| NVDA250117P00125000 | 2024-09-13 3:47PM EDT | 2025-01-17 | 17.10 | 16.90 | 17.05 | -0.30 | -1.72% | 67 | 12,593 | 48.78% |
| NVDA250221P00125000 | 2024-09-13 11:55AM EDT | 2025-02-21 | 18.90 | 18.40 | 18.90 | -0.10 | -0.53% | 7 | 1,474 | 49.02% |
| NVDA250321P00125000 | 2024-09-13 2:30PM EDT | 2025-03-21 | 20.45 | 19.80 | 20.25 | -0.05 | -0.24% | 25 | 2,742 | 49.19% |
| NVDA250417P00125000 | 2024-09-12 3:40PM EDT | 2025-04-17 | 21.15 | 20.80 | 21.35 | 0.00 | - | 52 | 290 | 49.03% |
| NVDA250620P00125000 | 2024-09-13 10:17AM EDT | 2025-06-20 | 23.40 | 23.20 | 23.40 | +0.35 | +1.52% | 4 | 5,010 | 48.01% |
| NVDA250815P00125000 | 2024-09-13 3:51PM EDT | 2025-08-15 | 24.75 | 24.60 | 24.95 | +0.16 | +0.65% | 545 | 4,587 | 47.25% |
| NVDA250919P00125000 | 2024-09-13 11:14AM EDT | 2025-09-19 | 26.17 | 25.85 | 26.10 | -0.28 | -1.06% | 9 | 2,075 | 47.39% |
| NVDA251219P00125000 | 2024-09-12 3:46PM EDT | 2025-12-19 | 28.77 | 27.70 | 29.25 | 0.00 | - | 27 | 1,760 | 48.44% |
| NVDA260116P00125000 | 2024-09-12 1:18PM EDT | 2026-01-16 | 29.24 | 28.85 | 29.55 | 0.00 | - | 17 | 3,289 | 47.59% |
| NVDA260618P00125000 | 2024-09-12 12:20PM EDT | 2026-06-18 | 32.55 | 31.60 | 32.85 | 0.00 | - | 1 | 1,287 | 46.90% |
| NVDA261218P00125000 | 2024-09-13 3:28PM EDT | 2026-12-18 | 35.40 | 34.60 | 35.75 | +0.04 | +0.11% | 9 | 1,396 | 45.58% |
© 2024 Yahoo. Todos los derechos reservados.