Mercados españoles cerrados
S&P 500
5.532,09 +36,57 (+0,67%) Nasdaq
17.303,91 +278,03 (+1,63%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1028 +0,0005 (+0,04%) Petróleo Brent
70,49 +1,30 (+1,88%) Bitcoin EUR
52.173,60 +45,20 (+0,09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:18PM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00180000 | 2024-09-06 1:51PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,202 | 156.25% |
| NVDA240920C00180000 | 2024-09-11 2:05PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 11,251 | 84.38% |
| NVDA240927C00180000 | 2024-09-11 2:10PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 306 | 2,136 | 72.66% |
| NVDA241004C00180000 | 2024-09-11 2:27PM EDT | 2024-10-04 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 35 | 10,118 | 66.41% |
| NVDA241011C00180000 | 2024-09-11 1:06PM EDT | 2024-10-11 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 11 | 168 | 62.11% |
| NVDA241018C00180000 | 2024-09-11 2:38PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 114 | 10,254 | 60.45% |
| NVDA241025C00180000 | 2024-09-11 2:10PM EDT | 2024-10-25 | 0.14 | 0.15 | 0.16 | +0.05 | +55.56% | 7 | 49 | 58.20% |
| NVDA241115C00180000 | 2024-09-11 2:41PM EDT | 2024-11-15 | 0.42 | 0.39 | 0.41 | +0.20 | +90.91% | 425 | 3,483 | 55.66% |
| NVDA241220C00180000 | 2024-09-11 2:38PM EDT | 2024-12-20 | 1.25 | 1.18 | 1.19 | +0.57 | +83.82% | 227 | 39,332 | 55.66% |
| NVDA250117C00180000 | 2024-09-11 2:41PM EDT | 2025-01-17 | 1.81 | 1.72 | 1.75 | +0.71 | +64.55% | 969 | 20,926 | 53.91% |
| NVDA250221C00180000 | 2024-09-11 2:23PM EDT | 2025-02-21 | 2.76 | 2.77 | 2.82 | +1.04 | +60.47% | 137 | 7,272 | 54.29% |
| NVDA250321C00180000 | 2024-09-11 2:41PM EDT | 2025-03-21 | 3.84 | 3.75 | 3.85 | +1.43 | +59.34% | 40 | 7,948 | 55.01% |
| NVDA250417C00180000 | 2024-09-11 11:43AM EDT | 2025-04-17 | 4.25 | 4.45 | 4.55 | +1.50 | +54.55% | 20 | 51 | 54.38% |
| NVDA250620C00180000 | 2024-09-11 2:44PM EDT | 2025-06-20 | 6.75 | 6.70 | 6.80 | +2.15 | +45.74% | 51 | 4,077 | 55.21% |
| NVDA250815C00180000 | 2024-09-11 1:53PM EDT | 2025-08-15 | 7.95 | 8.20 | 8.35 | +1.91 | +31.62% | 2 | 574 | 54.61% |
| NVDA250919C00180000 | 2024-09-11 1:56PM EDT | 2025-09-19 | 9.21 | 9.45 | 9.60 | +2.35 | +34.26% | 63 | 2,117 | 55.11% |
| NVDA251219C00180000 | 2024-09-11 2:45PM EDT | 2025-12-19 | 12.60 | 12.40 | 12.55 | +2.80 | +28.57% | 105 | 1,882 | 55.71% |
| NVDA260116C00180000 | 2024-09-11 2:15PM EDT | 2026-01-16 | 13.10 | 13.15 | 13.35 | +2.60 | +24.76% | 19 | 11,143 | 55.66% |
| NVDA260618C00180000 | 2024-09-11 12:32PM EDT | 2026-06-18 | 16.50 | 17.55 | 17.85 | +2.68 | +19.39% | 29 | 4,719 | 56.20% |
| NVDA261218C00180000 | 2024-09-11 2:16PM EDT | 2026-12-18 | 22.18 | 22.35 | 22.60 | +3.23 | +17.04% | 162 | 17,354 | 56.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00180000 | 2024-09-06 1:05PM EDT | 2024-09-13 | 77.76 | 65.00 | 65.45 | 0.00 | - | 4 | 0 | 289.65% |
| NVDA240920P00180000 | 2024-08-30 2:38PM EDT | 2024-09-20 | 61.00 | 64.55 | 65.10 | 0.00 | - | 200 | 0 | 136.72% |
| NVDA240927P00180000 | 2024-08-15 12:23PM EDT | 2024-09-27 | 57.70 | 64.50 | 65.05 | 0.00 | - | - | 0 | 101.95% |
| NVDA241018P00180000 | 2024-09-04 10:44AM EDT | 2024-10-18 | 71.12 | 64.95 | 65.60 | 0.00 | - | 1 | 0 | 82.57% |
| NVDA241115P00180000 | 2024-08-28 11:37AM EDT | 2024-11-15 | 56.70 | 64.50 | 65.05 | 0.00 | - | 6 | 0 | 51.81% |
| NVDA241220P00180000 | 2024-09-11 12:29PM EDT | 2024-12-20 | 67.23 | 64.55 | 65.25 | -9.79 | -12.71% | 2 | 1 | 50.34% |
| NVDA250117P00180000 | 2024-09-11 2:06PM EDT | 2025-01-17 | 65.40 | 65.20 | 65.90 | -7.17 | -9.88% | 27 | 25 | 51.06% |
| NVDA250221P00180000 | 2024-08-28 9:52AM EDT | 2025-02-21 | 56.25 | 65.70 | 65.90 | 0.00 | - | 43 | 165 | 45.30% |
| NVDA250321P00180000 | 2024-08-26 10:09AM EDT | 2025-03-21 | 57.10 | 65.55 | 65.90 | 0.00 | - | 1 | 47 | 41.87% |
| NVDA250417P00180000 | 2024-09-09 9:44AM EDT | 2025-04-17 | 74.75 | 65.70 | 66.35 | 0.00 | - | 3 | 9 | 41.99% |
| NVDA250620P00180000 | 2024-09-03 3:18PM EDT | 2025-06-20 | 72.51 | 66.85 | 67.35 | 0.00 | - | 5 | 34 | 41.53% |
| NVDA250815P00180000 | 2024-09-03 10:13AM EDT | 2025-08-15 | 70.00 | 67.85 | 68.30 | 0.00 | - | 1 | 6 | 41.38% |
| NVDA250919P00180000 | 2024-09-06 2:21PM EDT | 2025-09-19 | 79.53 | 68.80 | 69.60 | 0.00 | - | 7 | 51 | 43.40% |
| NVDA251219P00180000 | 2024-09-09 1:51PM EDT | 2025-12-19 | 77.49 | 70.50 | 71.10 | 0.00 | - | 1 | 125 | 42.71% |
| NVDA260116P00180000 | 2024-08-15 3:22PM EDT | 2026-01-16 | 65.20 | 71.00 | 71.35 | 0.00 | - | 50 | 95 | 42.07% |
| NVDA260618P00180000 | 2024-09-11 10:18AM EDT | 2026-06-18 | 77.47 | 72.95 | 73.80 | +10.91 | +16.39% | 3 | 80 | 41.53% |
| NVDA261218P00180000 | 2024-09-11 2:28PM EDT | 2026-12-18 | 75.70 | 75.40 | 76.40 | -5.97 | -7.31% | 3 | 124 | 40.85% |
© 2024 Yahoo. Todos los derechos reservados.