Mercados españoles cerrados
S&P 500
5.617,38 -8,64 (-0,15%) Nasdaq
17.536,41 -147,56 (-0,83%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1125 +0,0046 (+0,41%) Petróleo Brent
72,74 +1,13 (+1,58%) Bitcoin EUR
52.095,58 -2.191,80 (-4,04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:59AM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00155000 | 2024-09-16 11:23AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 17,035 | 81.25% |
| NVDA240927C00155000 | 2024-09-16 9:58AM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 175 | 4,060 | 64.45% |
| NVDA241004C00155000 | 2024-09-16 10:42AM EDT | 2024-10-04 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1,994 | 3,366 | 58.20% |
| NVDA241011C00155000 | 2024-09-16 11:00AM EDT | 2024-10-11 | 0.17 | 0.16 | 0.18 | -0.10 | -37.04% | 159 | 719 | 54.30% |
| NVDA241018C00155000 | 2024-09-16 10:54AM EDT | 2024-10-18 | 0.32 | 0.29 | 0.30 | -0.15 | -31.91% | 31 | 5,480 | 52.93% |
| NVDA241025C00155000 | 2024-09-16 10:20AM EDT | 2024-10-25 | 0.51 | 0.45 | 0.48 | -0.17 | -25.00% | 19 | 1,462 | 52.39% |
| NVDA241101C00155000 | 2024-09-16 10:47AM EDT | 2024-11-01 | 0.70 | 0.67 | 0.70 | -0.24 | -25.53% | 6 | 5 | 52.44% |
| NVDA241115C00155000 | 2024-09-16 10:47AM EDT | 2024-11-15 | 1.30 | 1.23 | 1.25 | -0.32 | -19.75% | 92 | 7,574 | 53.05% |
| NVDA241220C00155000 | 2024-09-16 10:29AM EDT | 2024-12-20 | 3.15 | 3.05 | 3.10 | -0.50 | -13.70% | 21 | 3,267 | 55.44% |
| NVDA250117C00155000 | 2024-09-16 11:15AM EDT | 2025-01-17 | 4.10 | 4.10 | 4.15 | -0.75 | -15.46% | 63 | 8,800 | 54.19% |
| NVDA250221C00155000 | 2024-09-16 9:53AM EDT | 2025-02-21 | 5.75 | 5.80 | 5.90 | -1.05 | -15.44% | 12 | 1,981 | 54.96% |
| NVDA250321C00155000 | 2024-09-16 11:05AM EDT | 2025-03-21 | 7.20 | 7.25 | 7.35 | -1.15 | -13.77% | 80 | 2,769 | 55.82% |
| NVDA250417C00155000 | 2024-09-16 10:55AM EDT | 2025-04-17 | 8.38 | 8.30 | 8.40 | -1.12 | -11.79% | 35 | 173 | 55.52% |
| NVDA250620C00155000 | 2024-09-16 11:04AM EDT | 2025-06-20 | 11.00 | 11.05 | 11.20 | -1.15 | -9.47% | 65 | 4,612 | 56.15% |
| NVDA250815C00155000 | 2024-09-16 10:27AM EDT | 2025-08-15 | 13.20 | 12.95 | 13.05 | -1.03 | -7.24% | 22 | 497 | 55.66% |
| NVDA250919C00155000 | 2024-09-16 10:07AM EDT | 2025-09-19 | 14.70 | 14.55 | 14.65 | -1.23 | -7.72% | 18 | 1,614 | 56.50% |
| NVDA251219C00155000 | 2024-09-16 10:57AM EDT | 2025-12-19 | 18.05 | 17.90 | 18.05 | -1.20 | -6.23% | 11 | 256 | 57.19% |
| NVDA260116C00155000 | 2024-09-13 2:18PM EDT | 2026-01-16 | 20.15 | 18.80 | 18.95 | 0.00 | - | 1 | 477 | 57.21% |
| NVDA260618C00155000 | 2024-09-16 10:12AM EDT | 2026-06-18 | 23.60 | 23.35 | 23.75 | -1.73 | -6.83% | 2 | 347 | 57.54% |
| NVDA261218C00155000 | 2024-09-13 11:51AM EDT | 2026-12-18 | 30.20 | 28.40 | 28.70 | 0.00 | - | 7 | 611 | 57.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00155000 | 2024-09-12 11:47AM EDT | 2024-09-20 | 37.05 | 38.15 | 38.30 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240927P00155000 | 2024-09-13 9:57AM EDT | 2024-09-27 | 36.15 | 37.95 | 38.40 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA241004P00155000 | 2024-09-16 10:06AM EDT | 2024-10-04 | 37.10 | 38.20 | 38.30 | +0.90 | +2.49% | 2 | 117 | 0.00% |
| NVDA241018P00155000 | 2024-09-16 9:51AM EDT | 2024-10-18 | 37.42 | 38.15 | 38.30 | +0.68 | +1.85% | 8 | 1,512 | 0.00% |
| NVDA241115P00155000 | 2024-09-16 10:45AM EDT | 2024-11-15 | 39.05 | 38.55 | 38.80 | +1.30 | +3.44% | 1 | 287 | 0.00% |
| NVDA241220P00155000 | 2024-09-11 9:45AM EDT | 2024-12-20 | 44.18 | 39.65 | 40.10 | 0.00 | - | 1 | 176 | 42.64% |
| NVDA250117P00155000 | 2024-09-11 10:00AM EDT | 2025-01-17 | 46.65 | 40.30 | 40.55 | 0.00 | - | 51 | 187 | 40.75% |
| NVDA250221P00155000 | 2024-08-29 2:43PM EDT | 2025-02-21 | 41.39 | 41.35 | 41.60 | 0.00 | - | 14 | 83 | 41.65% |
| NVDA250321P00155000 | 2024-09-05 11:59AM EDT | 2025-03-21 | 50.69 | 42.15 | 42.55 | 0.00 | - | 1 | 134 | 42.52% |
| NVDA250417P00155000 | 2024-09-06 10:54AM EDT | 2025-04-17 | 54.40 | 43.05 | 43.45 | 0.00 | - | 4 | 5 | 43.12% |
| NVDA250620P00155000 | 2024-09-12 2:57PM EDT | 2025-06-20 | 43.50 | 44.90 | 45.20 | 0.00 | - | 1 | 65 | 43.15% |
| NVDA250815P00155000 | 2024-09-11 12:40PM EDT | 2025-08-15 | 48.90 | 46.10 | 46.30 | 0.00 | - | 28 | 43 | 42.25% |
| NVDA251219P00155000 | 2024-08-22 11:26AM EDT | 2025-12-19 | 44.70 | 49.45 | 49.65 | 0.00 | - | 1 | 12 | 43.07% |
| NVDA260116P00155000 | 2024-08-29 10:58AM EDT | 2026-01-16 | 46.57 | 50.00 | 50.20 | 0.00 | - | 3 | 34 | 42.91% |
| NVDA260618P00155000 | 2024-09-12 2:16PM EDT | 2026-06-18 | 51.66 | 52.80 | 53.25 | 0.00 | - | 4 | 13 | 42.62% |
| NVDA261218P00155000 | 2024-09-12 12:19PM EDT | 2026-12-18 | 55.30 | 55.50 | 56.10 | 0.00 | - | 20 | 168 | 41.76% |
© 2024 Yahoo. Todos los derechos reservados.