Mercados españoles abiertos en 5 hrs 12 min
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.886,50 +731,17 (+1,97%) Dólar/Euro
1,1164 -0,0001 (-0,01%) Petróleo Brent
74,60 -0,28 (-0,37%) Bitcoin EUR
56.439,92 +995,92 (+1,80%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00170000 | 2024-09-19 2:51PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 18,354 | 225.00% |
| NVDA240927C00170000 | 2024-09-18 12:54PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 2,443 | 81.25% |
| NVDA241004C00170000 | 2024-09-19 1:20PM EDT | 2024-10-04 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 115 | 4,055 | 68.36% |
| NVDA241011C00170000 | 2024-09-19 12:30PM EDT | 2024-10-11 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 20 | 2,103 | 59.38% |
| NVDA241018C00170000 | 2024-09-19 3:48PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | 0.00 | - | 373 | 7,386 | 54.88% |
| NVDA241025C00170000 | 2024-09-19 12:39PM EDT | 2024-10-25 | 0.13 | 0.09 | 0.12 | +0.02 | +18.18% | 37 | 441 | 52.34% |
| NVDA241101C00170000 | 2024-09-19 3:23PM EDT | 2024-11-01 | 0.18 | 0.14 | 0.18 | +0.02 | +12.50% | 159 | 31 | 50.88% |
| NVDA241115C00170000 | 2024-09-19 3:41PM EDT | 2024-11-15 | 0.39 | 0.36 | 0.39 | +0.08 | +25.81% | 402 | 8,706 | 50.68% |
| NVDA241220C00170000 | 2024-09-19 3:44PM EDT | 2024-12-20 | 1.45 | 1.38 | 1.45 | +0.22 | +17.89% | 419 | 10,621 | 52.71% |
| NVDA250117C00170000 | 2024-09-19 3:47PM EDT | 2025-01-17 | 2.16 | 2.08 | 2.15 | +0.30 | +16.13% | 621 | 15,694 | 51.32% |
| NVDA250221C00170000 | 2024-09-19 1:16PM EDT | 2025-02-21 | 3.64 | 3.30 | 3.55 | +0.72 | +24.66% | 28 | 2,533 | 52.19% |
| NVDA250321C00170000 | 2024-09-19 3:42PM EDT | 2025-03-21 | 4.63 | 4.45 | 4.65 | +0.63 | +15.75% | 94 | 4,399 | 52.86% |
| NVDA250417C00170000 | 2024-09-19 10:20AM EDT | 2025-04-17 | 5.65 | 5.30 | 5.45 | +0.95 | +20.21% | 14 | 3,428 | 52.42% |
| NVDA250620C00170000 | 2024-09-19 1:34PM EDT | 2025-06-20 | 7.85 | 7.65 | 7.85 | +1.15 | +17.16% | 943 | 14,539 | 53.06% |
| NVDA250815C00170000 | 2024-09-19 12:38PM EDT | 2025-08-15 | 9.80 | 9.30 | 9.50 | +0.80 | +8.89% | 274 | 5,656 | 52.58% |
| NVDA250919C00170000 | 2024-09-19 3:12PM EDT | 2025-09-19 | 10.95 | 10.75 | 11.15 | +1.40 | +14.66% | 42 | 2,641 | 53.64% |
| NVDA251219C00170000 | 2024-09-19 3:37PM EDT | 2025-12-19 | 14.20 | 13.90 | 14.40 | +1.01 | +7.66% | 35 | 0 | 54.47% |
| NVDA260116C00170000 | 2024-09-19 3:57PM EDT | 2026-01-16 | 14.85 | 14.75 | 15.10 | +1.10 | +8.00% | 40 | 10,908 | 54.36% |
| NVDA260618C00170000 | 2024-09-19 12:54PM EDT | 2026-06-18 | 20.12 | 19.25 | 24.60 | +0.92 | +4.79% | 1 | 2,187 | 58.84% |
| NVDA261218C00170000 | 2024-09-18 3:18PM EDT | 2026-12-18 | 22.90 | 24.15 | 31.50 | 0.00 | - | 12 | 2,382 | 60.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00170000 | 2024-09-19 3:11PM EDT | 2024-09-20 | 51.46 | 49.30 | 54.20 | -2.99 | -5.49% | 62 | 12 | 558.79% |
| NVDA240927P00170000 | 2024-09-19 3:38PM EDT | 2024-09-27 | 51.67 | 51.75 | 52.95 | +0.41 | +0.80% | 1 | 1 | 123.83% |
| NVDA241004P00170000 | 2024-09-16 9:31AM EDT | 2024-10-04 | 53.50 | 51.80 | 52.45 | 0.00 | - | 1 | - | 96.09% |
| NVDA241018P00170000 | 2024-09-18 1:24PM EDT | 2024-10-18 | 55.30 | 51.80 | 52.50 | 0.00 | - | 20 | 0 | 70.90% |
| NVDA241025P00170000 | 2024-09-06 1:53PM EDT | 2024-10-25 | 67.50 | 51.70 | 52.55 | 0.00 | - | 20 | - | 65.14% |
| NVDA241115P00170000 | 2024-09-18 10:26AM EDT | 2024-11-15 | 55.10 | 51.80 | 52.95 | 0.00 | - | 15 | 1 | 59.08% |
| NVDA241220P00170000 | 2024-09-19 3:33PM EDT | 2024-12-20 | 52.00 | 49.90 | 52.55 | -3.30 | -5.97% | 2 | 982 | 40.77% |
| NVDA250117P00170000 | 2024-09-19 10:48AM EDT | 2025-01-17 | 51.92 | 50.20 | 52.80 | -1.98 | -3.67% | 2 | 1,602 | 39.06% |
| NVDA250221P00170000 | 2024-09-17 12:47PM EDT | 2025-02-21 | 55.25 | 52.70 | 53.55 | 0.00 | - | 12 | 12 | 40.70% |
| NVDA250321P00170000 | 2024-09-16 11:39AM EDT | 2025-03-21 | 55.45 | 53.45 | 54.10 | 0.00 | - | 3 | 41 | 40.80% |
| NVDA250417P00170000 | 2024-09-12 12:06PM EDT | 2025-04-17 | 54.47 | 53.80 | 54.70 | 0.00 | - | 7 | 38 | 41.07% |
| NVDA250620P00170000 | 2024-09-16 9:50AM EDT | 2025-06-20 | 57.02 | 55.20 | 57.90 | 0.00 | - | 2 | 155 | 47.18% |
| NVDA250815P00170000 | 2024-09-17 3:45PM EDT | 2025-08-15 | 59.15 | 54.00 | 57.40 | 0.00 | - | 156 | 156 | 41.56% |
| NVDA250919P00170000 | 2024-09-19 12:56PM EDT | 2025-09-19 | 56.49 | 48.90 | 58.05 | -0.81 | -1.41% | 3 | 6 | 41.29% |
| NVDA251219P00170000 | 2024-09-06 11:11AM EDT | 2025-12-19 | 70.99 | 54.00 | 69.85 | 0.00 | - | 31 | 138 | 61.51% |
| NVDA260116P00170000 | 2024-08-29 2:15PM EDT | 2026-01-16 | 59.00 | 59.25 | 65.00 | 0.00 | - | 100 | 437 | 50.43% |
| NVDA260618P00170000 | 2024-09-09 12:15PM EDT | 2026-06-18 | 71.30 | 52.50 | 67.00 | 0.00 | - | 1 | 94 | 47.34% |
| NVDA261218P00170000 | 2024-09-13 12:13PM EDT | 2026-12-18 | 66.33 | 60.00 | 70.00 | 0.00 | - | 14 | 2,620 | 46.11% |
© 2024 Yahoo. Todos los derechos reservados.