Mercados españoles cerrados
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1028 -0,0012 (-0,11%) Petróleo Brent
69,65 -2,19 (-3,05%) Bitcoin EUR
52.410,58 +836,45 (+1,62%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00280000 | 2024-09-06 2:18PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 285,863 | 162.50% |
| NVDA241018C00280000 | 2024-09-10 1:57PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 638 | 74,697 | 94.53% |
| NVDA241115C00280000 | 2024-09-10 3:11PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 224 | 9,797 | 75.00% |
| NVDA241220C00280000 | 2024-09-10 3:04PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 394 | 21,284 | 66.80% |
| NVDA250117C00280000 | 2024-09-10 3:48PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 430 | 48,246 | 62.21% |
| NVDA250221C00280000 | 2024-09-10 3:49PM EDT | 2025-02-21 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 66 | 5,122 | 59.91% |
| NVDA250321C00280000 | 2024-09-10 1:42PM EDT | 2025-03-21 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 491 | 9,110 | 58.50% |
| NVDA250620C00280000 | 2024-09-10 3:43PM EDT | 2025-06-20 | 0.87 | 0.86 | 0.89 | 0.00 | - | 1,772 | 7,858 | 56.10% |
| NVDA250919C00280000 | 2024-09-10 3:27PM EDT | 2025-09-19 | 1.69 | 1.68 | 1.73 | +0.05 | +3.05% | 362 | 2,566 | 55.08% |
| NVDA251219C00280000 | 2024-09-10 2:18PM EDT | 2025-12-19 | 2.84 | 2.79 | 2.90 | +0.19 | +7.17% | 192 | 5,790 | 54.99% |
| NVDA260116C00280000 | 2024-09-10 12:06PM EDT | 2026-01-16 | 3.03 | 3.10 | 3.15 | -0.02 | -0.66% | 98 | 5,544 | 54.55% |
| NVDA260618C00280000 | 2024-09-10 12:04PM EDT | 2026-06-18 | 5.25 | 5.35 | 5.55 | +0.11 | +2.14% | 2 | 1,410 | 54.75% |
| NVDA261218C00280000 | 2024-09-10 3:45PM EDT | 2026-12-18 | 8.50 | 8.45 | 8.55 | +0.20 | +2.41% | 212 | 16,614 | 54.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00280000 | 2024-08-23 10:13AM EDT | 2024-09-20 | 150.15 | 171.95 | 173.30 | 0.00 | - | 1 | 0 | 276.47% |
| NVDA241018P00280000 | 2024-09-10 11:06AM EDT | 2024-10-18 | 173.19 | 171.55 | 173.75 | +18.29 | +11.81% | 6 | 0 | 147.71% |
| NVDA241115P00280000 | 2024-09-06 9:41AM EDT | 2024-11-15 | 174.80 | 171.80 | 173.95 | 0.00 | - | 3 | 0 | 117.73% |
| NVDA241220P00280000 | 2024-09-04 3:39PM EDT | 2024-12-20 | 174.25 | 171.65 | 173.70 | 0.00 | - | 4 | 0 | 91.89% |
| NVDA250117P00280000 | 2024-08-23 9:39AM EDT | 2025-01-17 | 153.20 | 171.00 | 173.75 | 0.00 | - | 1 | 0 | 75.59% |
| NVDA250221P00280000 | 2024-08-21 1:55PM EDT | 2025-02-21 | 151.82 | 171.80 | 174.05 | 0.00 | - | 1 | 0 | 75.78% |
| NVDA250620P00280000 | 2024-08-27 12:16PM EDT | 2025-06-20 | 152.05 | 171.40 | 174.70 | 0.00 | - | 2 | 0 | 59.01% |
| NVDA250919P00280000 | 2024-09-03 10:48AM EDT | 2025-09-19 | 170.00 | 171.60 | 174.10 | 0.00 | - | 2 | 0 | 58.14% |
| NVDA251219P00280000 | 2024-09-06 9:32AM EDT | 2025-12-19 | 176.81 | 166.10 | 178.40 | 0.00 | - | 1 | 0 | 67.85% |
| NVDA260116P00280000 | 2024-08-29 10:56AM EDT | 2026-01-16 | 156.68 | 164.40 | 179.55 | 0.00 | - | 52 | 0 | 69.11% |
| NVDA260618P00280000 | 2024-08-28 3:43PM EDT | 2026-06-18 | 154.93 | 165.30 | 179.45 | 0.00 | - | 2 | 0 | 60.17% |
| NVDA261218P00280000 | 2024-09-05 1:58PM EDT | 2026-12-18 | 173.02 | 164.25 | 179.80 | 0.00 | - | 6 | 0 | 53.89% |
© 2024 Yahoo. Todos los derechos reservados.