Mercados españoles cerrados
S&P 500
5.537,68 +42,16 (+0,77%) Nasdaq
17.343,99 +318,11 (+1,87%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1019 -0,0004 (-0,03%) Petróleo Brent
70,48 +1,29 (+1,86%) Bitcoin EUR
52.224,00 -384,44 (-0,73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:50PM EDT. Mercado abierto.
Precio de ejercicio:1500.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01500000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 43.72 | 43.55 | 44.15 | -3.98 | -8.34% | 293 | 1,326 | 1,413.18% |
| NVDA241018C01500000 | 2024-06-07 3:49PM EDT | 2024-10-18 | 55.50 | 54.75 | 55.80 | -4.29 | -7.18% | 34 | 488 | 803.00% |
| NVDA241115C01500000 | 2024-06-07 3:52PM EDT | 2024-11-15 | 69.73 | 68.40 | 69.45 | -0.22 | -0.31% | 89 | 814 | 686.07% |
| NVDA241220C01500000 | 2024-06-07 3:56PM EDT | 2024-12-20 | 87.00 | 86.35 | 87.75 | -3.55 | -3.92% | 153 | 1,353 | 656.26% |
| NVDA250117C01500000 | 2024-06-07 3:55PM EDT | 2025-01-17 | 96.87 | 96.30 | 97.50 | -5.33 | -5.22% | 317 | 2,868 | 647.96% |
| NVDA250221C01500000 | 2024-06-07 3:30PM EDT | 2025-02-21 | 112.90 | 112.00 | 114.45 | -0.29 | -0.26% | 10 | 281 | 796.48% |
| NVDA250321C01500000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 124.67 | 123.35 | 125.20 | -5.33 | -4.10% | 52 | 974 | 0.00% |
| NVDA250620C01500000 | 2024-06-07 3:52PM EDT | 2025-06-20 | 158.00 | 158.30 | 160.35 | -5.00 | -3.07% | 43 | 1,486 | 0.00% |
| NVDA250919C01500000 | 2024-06-07 2:34PM EDT | 2025-09-19 | 188.95 | 188.75 | 192.35 | +1.14 | +0.61% | 12 | 62 | 0.00% |
| NVDA251219C01500000 | 2024-06-07 3:55PM EDT | 2025-12-19 | 218.75 | 218.35 | 221.75 | +1.18 | +0.54% | 19 | 244 | 0.00% |
| NVDA260116C01500000 | 2024-06-07 3:54PM EDT | 2026-01-16 | 226.00 | 226.05 | 228.85 | +1.42 | +0.63% | 29 | 1,364 | 0.00% |
| NVDA260618C01500000 | 2024-06-07 3:55PM EDT | 2026-06-18 | 271.05 | 269.55 | 273.85 | -5.41 | -1.96% | 6 | 326 | 0.00% |
| NVDA261218C01500000 | 2024-06-07 3:38PM EDT | 2026-12-18 | 318.00 | 313.60 | 318.50 | -2.00 | -0.63% | 24 | 742 | 0.00% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01500000 | 2024-06-06 11:48AM EDT | 2024-09-20 | 320.95 | 313.90 | 318.40 | 0.00 | - | 15 | 17 | 0.00% |
| NVDA241018P01500000 | 2024-06-07 9:46AM EDT | 2024-10-18 | 339.00 | 320.50 | 327.10 | +22.62 | +7.15% | 6 | 6 | 0.00% |
| NVDA241115P01500000 | 2024-06-03 3:06PM EDT | 2024-11-15 | 384.54 | 328.40 | 334.65 | 0.00 | - | 20 | 19 | 0.00% |
| NVDA241220P01500000 | 2024-06-07 2:15PM EDT | 2024-12-20 | 351.38 | 339.70 | 345.70 | -3.62 | -1.02% | 4 | 70 | 0.00% |
| NVDA250117P01500000 | 2024-06-07 10:07AM EDT | 2025-01-17 | 360.97 | 346.25 | 351.55 | +4.97 | +1.40% | 1 | 147 | 0.00% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 2025-02-21 | 562.90 | 354.00 | 360.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01500000 | 2024-06-07 11:07AM EDT | 2025-03-21 | 380.00 | 359.95 | 367.70 | +39.22 | +11.51% | 1 | 6 | 0.00% |
| NVDA250620P01500000 | 2024-05-28 3:03PM EDT | 2025-06-20 | 427.65 | 375.85 | 388.40 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA251219P01500000 | 2024-06-06 10:37AM EDT | 2025-12-19 | 412.48 | 412.75 | 419.25 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA260116P01500000 | 2024-06-06 12:12PM EDT | 2026-01-16 | 425.02 | 415.75 | 424.60 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA260618P01500000 | 2024-06-05 10:02AM EDT | 2026-06-18 | 449.96 | 435.65 | 446.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA261218P01500000 | 2024-06-06 9:59AM EDT | 2026-12-18 | 475.43 | 456.40 | 473.40 | 0.00 | - | 26 | 70 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.