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
53.908,20 +1.472,49 (+2,81%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00135000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 11,409 | 40,073 | 50.98% |
| NVDA240927C00135000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.55 | 0.55 | 0.56 | -0.25 | -31.25% | 2,964 | 10,176 | 49.32% |
| NVDA241004C00135000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 1.09 | 1.06 | 1.09 | -0.33 | -23.24% | 773 | 6,643 | 48.98% |
| NVDA241011C00135000 | 2024-09-13 3:57PM EDT | 2024-10-11 | 1.67 | 1.65 | 1.70 | -0.34 | -16.92% | 689 | 4,513 | 49.51% |
| NVDA241018C00135000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 2.30 | 2.27 | 2.31 | -0.38 | -14.18% | 3,096 | 25,370 | 49.93% |
| NVDA241025C00135000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 2.85 | 2.82 | 2.89 | -0.40 | -12.31% | 437 | 4,356 | 50.15% |
| NVDA241115C00135000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 4.83 | 4.80 | 4.85 | -0.44 | -8.35% | 938 | 26,072 | 52.38% |
| NVDA241220C00135000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 7.91 | 7.95 | 8.05 | -0.52 | -6.17% | 785 | 13,647 | 55.82% |
| NVDA250117C00135000 | 2024-09-13 3:49PM EDT | 2025-01-17 | 9.45 | 9.45 | 9.55 | -0.65 | -6.44% | 472 | 13,180 | 54.79% |
| NVDA250221C00135000 | 2024-09-13 3:54PM EDT | 2025-02-21 | 11.77 | 11.75 | 11.85 | -0.56 | -4.54% | 286 | 7,724 | 55.89% |
| NVDA250321C00135000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 13.50 | 13.40 | 13.65 | -0.60 | -4.26% | 313 | 12,161 | 56.67% |
| NVDA250417C00135000 | 2024-09-13 2:32PM EDT | 2025-04-17 | 14.55 | 14.65 | 14.85 | -0.85 | -5.52% | 16 | 420 | 56.37% |
| NVDA250620C00135000 | 2024-09-13 3:25PM EDT | 2025-06-20 | 17.90 | 17.75 | 17.90 | -0.53 | -2.88% | 9 | 12,951 | 56.90% |
| NVDA250815C00135000 | 2024-09-13 3:58PM EDT | 2025-08-15 | 19.88 | 19.75 | 19.95 | -1.02 | -4.88% | 140 | 842 | 56.39% |
| NVDA250919C00135000 | 2024-09-13 9:33AM EDT | 2025-09-19 | 21.78 | 21.45 | 21.65 | -0.52 | -2.33% | 1 | 1,454 | 57.21% |
| NVDA251219C00135000 | 2024-09-13 1:34PM EDT | 2025-12-19 | 25.20 | 24.95 | 25.20 | -0.60 | -2.33% | 12 | 2,822 | 57.90% |
| NVDA260116C00135000 | 2024-09-12 2:46PM EDT | 2026-01-16 | 25.95 | 25.85 | 26.05 | -1.12 | -4.14% | 1 | 1,190 | 57.83% |
| NVDA260618C00135000 | 2024-09-12 2:16PM EDT | 2026-06-18 | 32.06 | 30.60 | 31.00 | 0.00 | - | 71 | 352 | 58.31% |
| NVDA261218C00135000 | 2024-09-13 1:34PM EDT | 2026-12-18 | 35.75 | 35.50 | 35.85 | -1.39 | -3.74% | 24 | 819 | 58.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00135000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 16.00 | 15.85 | 16.10 | -0.15 | -0.93% | 31 | 106 | 54.88% |
| NVDA240927P00135000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 16.40 | 16.10 | 16.55 | 0.00 | - | 9 | 467 | 51.37% |
| NVDA241004P00135000 | 2024-09-13 2:42PM EDT | 2024-10-04 | 16.85 | 16.50 | 16.90 | +0.71 | +4.40% | 18 | 605 | 47.66% |
| NVDA241011P00135000 | 2024-09-13 2:41PM EDT | 2024-10-11 | 17.39 | 16.85 | 17.60 | -2.61 | -13.05% | 15 | 14 | 49.51% |
| NVDA241018P00135000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 17.85 | 17.50 | 17.85 | -0.15 | -0.83% | 98 | 3,681 | 46.67% |
| NVDA241025P00135000 | 2024-09-12 10:33AM EDT | 2024-10-25 | 18.40 | 17.45 | 18.85 | +0.37 | +2.05% | 6 | 42 | 50.62% |
| NVDA241115P00135000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 19.80 | 19.35 | 19.90 | +0.16 | +0.81% | 35 | 3,159 | 47.66% |
| NVDA241220P00135000 | 2024-09-13 3:36PM EDT | 2024-12-20 | 22.35 | 22.00 | 22.45 | -0.28 | -1.24% | 221 | 2,206 | 49.63% |
| NVDA250117P00135000 | 2024-09-13 1:19PM EDT | 2025-01-17 | 23.25 | 23.30 | 23.45 | -0.45 | -1.90% | 3 | 1,455 | 47.57% |
| NVDA250221P00135000 | 2024-09-12 3:45PM EDT | 2025-02-21 | 25.09 | 25.00 | 25.15 | 0.00 | - | 13 | 305 | 47.67% |
| NVDA250321P00135000 | 2024-09-13 12:24PM EDT | 2025-03-21 | 26.62 | 26.35 | 26.45 | +0.50 | +1.91% | 2 | 668 | 47.89% |
| NVDA250417P00135000 | 2024-09-05 9:39AM EDT | 2025-04-17 | 35.01 | 26.65 | 27.80 | 0.00 | - | 2 | 14 | 48.55% |
| NVDA250620P00135000 | 2024-09-12 3:25PM EDT | 2025-06-20 | 29.45 | 27.65 | 29.60 | 0.00 | - | 39 | 2,071 | 47.00% |
| NVDA250815P00135000 | 2024-09-12 10:27AM EDT | 2025-08-15 | 31.25 | 30.80 | 31.05 | 0.00 | - | 5 | 71 | 46.10% |
| NVDA250919P00135000 | 2024-09-13 3:29PM EDT | 2025-09-19 | 32.22 | 31.95 | 32.30 | -0.88 | -2.66% | 104 | 637 | 46.49% |
| NVDA251219P00135000 | 2024-09-12 10:27AM EDT | 2025-12-19 | 35.00 | 33.85 | 35.45 | 0.00 | - | 11 | 1,050 | 47.56% |
| NVDA260116P00135000 | 2024-09-12 1:57PM EDT | 2026-01-16 | 34.85 | 35.10 | 35.35 | 0.00 | - | 10 | 371 | 46.00% |
| NVDA260618P00135000 | 2024-09-11 9:53AM EDT | 2026-06-18 | 42.00 | 38.10 | 39.35 | 0.00 | - | 2 | 106 | 46.52% |
| NVDA261218P00135000 | 2024-09-12 1:55PM EDT | 2026-12-18 | 41.10 | 40.55 | 42.00 | 0.00 | - | 18 | 555 | 44.79% |
© 2024 Yahoo. Todos los derechos reservados.