Mercados españoles cerrados
S&P 500
5.469,68 +61,26 (+1,13%) Nasdaq
16.859,46 +168,63 (+1,01%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1049 -0,0040 (-0,36%) Petróleo Brent
71,58 +0,52 (+0,73%) Bitcoin EUR
50.234,46 +1.526,16 (+3,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:06PM EDT. Mercado abierto.
Precio de ejercicio:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00205000 | 2024-08-29 3:21PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 792 | 175.00% |
| NVDA240920C00205000 | 2024-09-09 9:42AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,855 | 112.50% |
| NVDA240927C00205000 | 2024-09-09 10:36AM EDT | 2024-09-27 | 0.01 | 0.01 | 0.01 | 0.00 | - | 71 | 3,189 | 95.31% |
| NVDA241004C00205000 | 2024-09-09 9:35AM EDT | 2024-10-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 420 | 84.38% |
| NVDA241011C00205000 | 2024-09-09 10:23AM EDT | 2024-10-11 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 32 | 77.34% |
| NVDA241018C00205000 | 2024-09-09 10:57AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 1,272 | 75.00% |
| NVDA241115C00205000 | 2024-09-09 10:47AM EDT | 2024-11-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 9 | 1,737 | 63.67% |
| NVDA241220C00205000 | 2024-09-06 3:39PM EDT | 2024-12-20 | 0.31 | 0.29 | 0.30 | 0.00 | - | 20 | 4,236 | 59.72% |
| NVDA250117C00205000 | 2024-09-09 10:47AM EDT | 2025-01-17 | 0.43 | 0.45 | 0.47 | -0.05 | -10.42% | 7 | 3,693 | 56.74% |
| NVDA250221C00205000 | 2024-09-06 3:13PM EDT | 2025-02-21 | 0.82 | 0.81 | 0.84 | 0.00 | - | 21 | 644 | 55.74% |
| NVDA250321C00205000 | 2024-09-09 9:51AM EDT | 2025-03-21 | 1.28 | 1.22 | 1.25 | +0.19 | +17.43% | 2 | 699 | 55.76% |
| NVDA250620C00205000 | 2024-09-09 9:38AM EDT | 2025-06-20 | 2.80 | 2.69 | 2.75 | +0.18 | +6.87% | 12 | 1,298 | 55.03% |
| NVDA250919C00205000 | 2024-09-09 11:11AM EDT | 2025-09-19 | 4.37 | 4.50 | 4.60 | +0.22 | +5.30% | 4 | 72 | 55.12% |
| NVDA251219C00205000 | 2024-09-09 10:05AM EDT | 2025-12-19 | 6.60 | 6.45 | 6.65 | +0.48 | +7.84% | 1 | 1,213 | 55.41% |
| NVDA260116C00205000 | 2024-09-06 2:42PM EDT | 2026-01-16 | 7.00 | 7.00 | 7.10 | +0.39 | +5.90% | 1 | 1,431 | 55.16% |
| NVDA260618C00205000 | 2024-09-06 3:15PM EDT | 2026-06-18 | 10.10 | 10.40 | 10.60 | 0.00 | - | 31 | 2,684 | 55.70% |
| NVDA261218C00205000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 13.65 | 14.30 | 14.45 | 0.00 | - | 141 | 1,927 | 55.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00205000 | 2024-08-26 12:01PM EDT | 2024-09-13 | 78.70 | 99.75 | 100.25 | 0.00 | - | 1 | 0 | 246.09% |
| NVDA240920P00205000 | 2024-08-29 3:47PM EDT | 2024-09-20 | 86.30 | 99.75 | 100.25 | 0.00 | - | 1 | 0 | 158.98% |
| NVDA240927P00205000 | 2024-09-05 11:09AM EDT | 2024-09-27 | 97.40 | 99.80 | 100.30 | 0.00 | - | - | 0 | 131.25% |
| NVDA241004P00205000 | 2024-09-05 11:35AM EDT | 2024-10-04 | 98.55 | 99.80 | 100.35 | 0.00 | - | 6 | 0 | 114.06% |
| NVDA241018P00205000 | 2024-08-07 3:31PM EDT | 2024-10-18 | 105.00 | 101.00 | 103.05 | 0.00 | - | 1 | 0 | 139.01% |
| NVDA241025P00205000 | 2024-09-06 10:11AM EDT | 2024-10-25 | 100.15 | 99.60 | 100.50 | 0.00 | - | 2 | - | 83.59% |
| NVDA241115P00205000 | 2024-08-02 11:38AM EDT | 2024-11-15 | 97.25 | 83.50 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00205000 | 2024-09-05 10:26AM EDT | 2024-12-20 | 95.77 | 99.85 | 100.45 | 0.00 | - | 8 | 0 | 59.91% |
| NVDA250117P00205000 | 2024-08-26 9:35AM EDT | 2025-01-17 | 75.80 | 99.65 | 100.40 | 0.00 | - | 1 | 0 | 58.45% |
| NVDA250221P00205000 | 2024-08-23 12:46PM EDT | 2025-02-21 | 79.55 | 99.65 | 100.45 | 0.00 | - | 14 | 0 | 52.73% |
| NVDA250321P00205000 | 2024-08-26 10:34AM EDT | 2025-03-21 | 81.10 | 99.55 | 100.55 | 0.00 | - | 1 | 0 | 50.12% |
| NVDA250620P00205000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 1.50 | 73.40 | 82.35 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250919P00205000 | 2024-09-06 12:43PM EDT | 2025-09-19 | 103.00 | 100.05 | 100.45 | 0.00 | - | 40 | 58 | 35.16% |
| NVDA251219P00205000 | 2024-08-20 1:32PM EDT | 2025-12-19 | 83.90 | 100.50 | 100.95 | 0.00 | - | 2 | 6 | 35.24% |
| NVDA260116P00205000 | 2024-08-30 1:13PM EDT | 2026-01-16 | 89.55 | 100.60 | 101.15 | 0.00 | - | 30 | 30 | 35.40% |
| NVDA261218P00205000 | 2024-09-05 3:40PM EDT | 2026-12-18 | 101.59 | 103.20 | 103.90 | 0.00 | - | 2 | 1,004 | 35.95% |
© 2024 Yahoo. Todos los derechos reservados.