Mercados españoles abiertos en 5 hrs 4 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.476,47 +273,25 (+0,75%) Dólar/Euro
1,1131 +0,0014 (+0,12%) Petróleo Brent
73,48 -0,22 (-0,30%) Bitcoin EUR
53.998,27 +1.970,19 (+3,79%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00265000 | 2024-09-13 12:50PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,187 | 275.00% |
| NVDA241018C00265000 | 2024-09-17 11:48AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 103 | 713 | 93.75% |
| NVDA241115C00265000 | 2024-09-16 3:49PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.04 | 0.00 | - | 31 | 3,410 | 71.88% |
| NVDA241220C00265000 | 2024-09-17 1:40PM EDT | 2024-12-20 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 6 | 3,275 | 64.36% |
| NVDA250117C00265000 | 2024-09-17 3:20PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 43 | 3,358 | 60.35% |
| NVDA250221C00265000 | 2024-09-17 12:37PM EDT | 2025-02-21 | 0.37 | 0.32 | 0.35 | -0.03 | -7.50% | 50 | 499 | 57.91% |
| NVDA250321C00265000 | 2024-09-17 3:51PM EDT | 2025-03-21 | 0.53 | 0.52 | 0.55 | -0.07 | -11.67% | 8 | 2,028 | 57.13% |
| NVDA250620C00265000 | 2024-09-17 10:34AM EDT | 2025-06-20 | 1.53 | 1.10 | 1.44 | -0.04 | -2.55% | 13 | 19,049 | 54.18% |
| NVDA250919C00265000 | 2024-09-16 9:50AM EDT | 2025-09-19 | 3.00 | 2.09 | 2.68 | 0.00 | - | 1 | 701 | 53.38% |
| NVDA251219C00265000 | 2024-09-16 10:33AM EDT | 2025-12-19 | 4.75 | 2.72 | 4.45 | 0.00 | - | 10 | 172 | 52.53% |
| NVDA260116C00265000 | 2024-09-13 9:32AM EDT | 2026-01-16 | 6.02 | 2.82 | 4.75 | 0.00 | - | 2 | 815 | 51.69% |
| NVDA260618C00265000 | 2024-09-17 1:42PM EDT | 2026-06-18 | 7.75 | 7.50 | 7.80 | -2.05 | -20.92% | 1 | 523 | 54.83% |
| NVDA261218C00265000 | 2024-09-17 12:28PM EDT | 2026-12-18 | 11.75 | 9.60 | 11.50 | -0.15 | -1.26% | 2 | 928 | 53.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00265000 | 2024-06-26 9:54AM EDT | 2024-09-20 | 138.03 | 152.05 | 152.90 | 0.00 | - | - | 0 | 625.20% |
| NVDA241115P00265000 | 2024-09-06 9:41AM EDT | 2024-11-15 | 159.80 | 149.00 | 149.90 | 0.00 | - | 4 | 0 | 74.61% |
| NVDA241220P00265000 | 2024-07-05 11:23AM EDT | 2024-12-20 | 138.14 | 157.00 | 158.30 | 0.00 | - | 20 | 0 | 146.39% |
| NVDA250117P00265000 | 2024-06-18 3:04PM EDT | 2025-01-17 | 129.60 | 142.80 | 146.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00265000 | 2024-08-02 9:38AM EDT | 2025-03-21 | 159.65 | 143.75 | 147.80 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P00265000 | 2024-06-20 12:01PM EDT | 2025-06-20 | 128.00 | 138.25 | 152.60 | 0.00 | - | 1 | 0 | 65.89% |
| NVDA250919P00265000 | 2024-08-22 12:33PM EDT | 2025-09-19 | 139.05 | 147.80 | 151.35 | 0.00 | - | - | 0 | 51.22% |
| NVDA251219P00265000 | 2024-08-20 12:12PM EDT | 2025-12-19 | 138.25 | 143.45 | 157.00 | 0.00 | - | 1 | 0 | 64.70% |
| NVDA260116P00265000 | 2024-08-26 3:27PM EDT | 2026-01-16 | 139.50 | 140.00 | 155.15 | 0.00 | - | 1 | 0 | 57.84% |
| NVDA261218P00265000 | 2024-08-28 9:30AM EDT | 2026-12-18 | 140.35 | 142.00 | 158.00 | 0.00 | - | 5 | 0 | 50.26% |
© 2024 Yahoo. Todos los derechos reservados.