Mercados españoles cerrados
S&P 500
5.727,72 +109,46 (+1,95%) Nasdaq
18.080,07 +506,77 (+2,88%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1159 +0,0037 (+0,33%) Petróleo Brent
74,77 +1,12 (+1,52%) Bitcoin EUR
57.035,88 +3.397,79 (+6,33%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Precio de ejercicio:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00245000 | 2024-09-19 11:21AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,768 | 293.75% |
| NVDA241018C00245000 | 2024-09-19 11:40AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 139 | 881 | 83.59% |
| NVDA241115C00245000 | 2024-09-19 12:30PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 659 | 64.84% |
| NVDA241220C00245000 | 2024-09-17 11:33AM EDT | 2024-12-20 | 0.16 | 0.13 | 0.14 | 0.00 | - | 41 | 1,206 | 59.18% |
| NVDA250117C00245000 | 2024-09-19 11:22AM EDT | 2025-01-17 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 11 | 2,227 | 55.66% |
| NVDA250221C00245000 | 2024-09-18 2:59PM EDT | 2025-02-21 | 0.50 | 0.48 | 0.51 | +0.03 | +6.38% | 1 | 507 | 54.64% |
| NVDA250321C00245000 | 2024-09-18 2:04PM EDT | 2025-03-21 | 0.79 | 0.78 | 0.80 | +0.04 | +5.33% | 8 | 335 | 54.32% |
| NVDA250620C00245000 | 2024-09-18 2:57PM EDT | 2025-06-20 | 1.85 | 1.98 | 2.04 | 0.00 | - | 2 | 0 | 53.30% |
| NVDA250919C00245000 | 2024-09-17 9:48AM EDT | 2025-09-19 | 3.79 | 3.55 | 3.65 | 0.00 | - | 6 | 61 | 53.04% |
| NVDA251219C00245000 | 2024-09-19 11:14AM EDT | 2025-12-19 | 5.55 | 5.55 | 5.65 | +0.65 | +13.27% | 3 | 59 | 53.60% |
| NVDA260116C00245000 | 2024-09-19 11:52AM EDT | 2026-01-16 | 6.10 | 6.10 | 6.20 | -0.23 | -3.63% | 777 | 134 | 53.49% |
| NVDA260618C00245000 | 2024-09-12 11:29AM EDT | 2026-06-18 | 11.34 | 9.50 | 9.65 | 0.00 | - | 1 | 71 | 53.86% |
| NVDA261218C00245000 | 2024-09-13 10:35AM EDT | 2026-12-18 | 15.05 | 13.55 | 13.80 | 0.00 | - | 1 | 1,657 | 54.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00245000 | 2024-09-17 3:26PM EDT | 2024-09-20 | 129.81 | 125.45 | 125.90 | 0.00 | - | 1 | 0 | 374.22% |
| NVDA241115P00245000 | 2024-09-06 9:59AM EDT | 2024-11-15 | 140.75 | 125.30 | 125.85 | 0.00 | - | 1 | 0 | 81.05% |
| NVDA241220P00245000 | 2024-06-20 9:55AM EDT | 2024-12-20 | 105.25 | 124.20 | 128.25 | 0.00 | - | - | 0 | 73.49% |
| NVDA250117P00245000 | 2024-08-29 3:47PM EDT | 2025-01-17 | 126.29 | 125.30 | 125.85 | 0.00 | - | - | 0 | 56.25% |
| NVDA250221P00245000 | 2024-08-22 1:11PM EDT | 2025-02-21 | 118.95 | 125.25 | 125.95 | 0.00 | - | - | 0 | 51.95% |
| NVDA250620P00245000 | 2024-08-27 12:16PM EDT | 2025-06-20 | 117.65 | 124.95 | 126.15 | 0.00 | - | 2 | 0 | 41.99% |
| NVDA250919P00245000 | 2024-08-20 1:00PM EDT | 2025-09-19 | 119.55 | 124.05 | 127.20 | 0.00 | - | - | 0 | 44.13% |
| NVDA251219P00245000 | 2024-08-22 1:49PM EDT | 2025-12-19 | 122.35 | 124.30 | 130.15 | 0.00 | - | 7 | 0 | 50.60% |
| NVDA260116P00245000 | 2024-07-26 11:56AM EDT | 2026-01-16 | 132.30 | 110.00 | 126.00 | 0.00 | - | 1 | 0 | 30.29% |
| NVDA260618P00245000 | 2024-08-30 10:13AM EDT | 2026-06-18 | 126.00 | 126.00 | 126.80 | 0.00 | - | 23 | 0 | 31.67% |
| NVDA261218P00245000 | 2024-08-30 3:10PM EDT | 2026-12-18 | 128.60 | 127.35 | 127.95 | 0.00 | - | 2 | 102 | 32.09% |
© 2024 Yahoo. Todos los derechos reservados.