Mercados españoles abiertos en 5 hrs 2 min
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.072,05 -509,71 (-1,39%) Dólar/Euro
1,1132 -0,0002 (-0,02%) Petróleo Brent
73,03 +0,28 (+0,38%) Bitcoin EUR
51.998,78 -688,60 (-1,31%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00060000 | 2024-09-16 1:28PM EDT | 2024-09-20 | 56.50 | 56.30 | 57.00 | -2.55 | -4.32% | 13 | 52,129 | 314.84% |
| NVDA240927C00060000 | 2024-09-16 9:42AM EDT | 2024-09-27 | 55.71 | 54.70 | 58.40 | -3.31 | -5.61% | 3 | 51 | 282.72% |
| NVDA241004C00060000 | 2024-09-16 10:46AM EDT | 2024-10-04 | 56.45 | 55.10 | 58.40 | -2.70 | -4.56% | 1 | 218 | 221.00% |
| NVDA241011C00060000 | 2024-09-16 10:04AM EDT | 2024-10-11 | 57.90 | 56.65 | 58.55 | +3.90 | +7.22% | 1 | 6 | 159.96% |
| NVDA241018C00060000 | 2024-09-16 11:40AM EDT | 2024-10-18 | 56.81 | 55.40 | 57.65 | -2.94 | -4.92% | 1 | 1,005 | 143.21% |
| NVDA241115C00060000 | 2024-09-13 1:29PM EDT | 2024-11-15 | 57.95 | 57.25 | 58.00 | -1.92 | -3.21% | 1 | 1,004 | 103.91% |
| NVDA241220C00060000 | 2024-09-16 3:56PM EDT | 2024-12-20 | 57.96 | 57.75 | 58.15 | -2.34 | -3.88% | 2 | 15,165 | 88.82% |
| NVDA250117C00060000 | 2024-09-16 1:21PM EDT | 2025-01-17 | 58.15 | 58.30 | 58.65 | -2.56 | -4.22% | 27 | 31,328 | 85.50% |
| NVDA250221C00060000 | 2024-09-13 1:29PM EDT | 2025-02-21 | 61.37 | 58.85 | 59.50 | 0.00 | - | 1 | 1,591 | 82.91% |
| NVDA250321C00060000 | 2024-09-16 3:24PM EDT | 2025-03-21 | 58.95 | 59.25 | 59.90 | -2.41 | -3.93% | 1 | 1,476 | 79.96% |
| NVDA250417C00060000 | 2024-09-12 3:13PM EDT | 2025-04-17 | 63.33 | 59.25 | 60.30 | 0.00 | - | - | 14 | 76.32% |
| NVDA250620C00060000 | 2024-09-16 9:33AM EDT | 2025-06-20 | 60.00 | 60.10 | 61.50 | -2.92 | -4.64% | 1 | 14,966 | 73.60% |
| NVDA250815C00060000 | 2024-09-16 2:25PM EDT | 2025-08-15 | 61.74 | 60.90 | 62.15 | -2.26 | -3.53% | 7 | 72 | 71.11% |
| NVDA250919C00060000 | 2024-09-16 12:48PM EDT | 2025-09-19 | 61.30 | 61.75 | 62.25 | -2.97 | -4.62% | 7 | 457 | 70.03% |
| NVDA251219C00060000 | 2024-09-16 9:51AM EDT | 2025-12-19 | 63.20 | 63.25 | 66.25 | +10.15 | +19.13% | 7 | 8,690 | 74.25% |
| NVDA260116C00060000 | 2024-09-16 12:27PM EDT | 2026-01-16 | 63.85 | 63.50 | 66.75 | -2.45 | -3.70% | 29 | 7,088 | 73.54% |
| NVDA260618C00060000 | 2024-09-16 11:46AM EDT | 2026-06-18 | 65.90 | 65.70 | 66.70 | -2.60 | -3.80% | 10 | 1,650 | 67.72% |
| NVDA261218C00060000 | 2024-09-16 11:12AM EDT | 2026-12-18 | 68.93 | 67.75 | 69.05 | -1.22 | -1.74% | 94 | 5,689 | 66.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00060000 | 2024-09-16 1:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 42,508 | 206.25% |
| NVDA240927P00060000 | 2024-09-16 9:40AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 11,259 | 137.50% |
| NVDA241004P00060000 | 2024-09-16 12:51PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 66 | 1,528 | 120.31% |
| NVDA241011P00060000 | 2024-09-16 1:14PM EDT | 2024-10-11 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 633 | 106.64% |
| NVDA241018P00060000 | 2024-09-16 3:51PM EDT | 2024-10-18 | 0.08 | 0.03 | 0.08 | -0.01 | -11.11% | 23 | 24,104 | 92.19% |
| NVDA241025P00060000 | 2024-09-16 3:52PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.11 | -0.01 | -9.09% | 91 | 74 | 83.59% |
| NVDA241101P00060000 | 2024-09-13 3:37PM EDT | 2024-11-01 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | - | 1 | 83.01% |
| NVDA241115P00060000 | 2024-09-16 11:46AM EDT | 2024-11-15 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 9 | 12,093 | 76.76% |
| NVDA241220P00060000 | 2024-09-16 3:48PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 24 | 25,948 | 70.12% |
| NVDA250117P00060000 | 2024-09-16 3:58PM EDT | 2025-01-17 | 0.50 | 0.49 | 0.52 | -0.04 | -7.41% | 38 | 40,346 | 65.48% |
| NVDA250221P00060000 | 2024-09-16 3:25PM EDT | 2025-02-21 | 0.78 | 0.75 | 0.78 | -0.03 | -3.70% | 10 | 3,793 | 62.72% |
| NVDA250321P00060000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 1.01 | 0.70 | 1.00 | 0.00 | - | 3 | 19,900 | 59.11% |
| NVDA250417P00060000 | 2024-09-16 9:30AM EDT | 2025-04-17 | 1.26 | 0.64 | 1.18 | 0.00 | - | 1 | 66 | 56.06% |
| NVDA250620P00060000 | 2024-09-16 1:09PM EDT | 2025-06-20 | 1.71 | 1.65 | 1.71 | -0.04 | -2.29% | 75 | 23,655 | 56.86% |
| NVDA250815P00060000 | 2024-09-16 11:45AM EDT | 2025-08-15 | 2.16 | 2.03 | 2.10 | +0.03 | +1.41% | 1 | 789 | 54.80% |
| NVDA250919P00060000 | 2024-09-13 3:21PM EDT | 2025-09-19 | 2.50 | 2.41 | 2.48 | 0.00 | - | 1 | 1,453 | 54.66% |
| NVDA251219P00060000 | 2024-09-16 12:48PM EDT | 2025-12-19 | 3.50 | 3.35 | 3.45 | +0.05 | +1.45% | 16 | 27,509 | 54.13% |
| NVDA260116P00060000 | 2024-09-16 2:29PM EDT | 2026-01-16 | 3.67 | 3.40 | 6.00 | -0.08 | -2.13% | 211 | 11,412 | 58.63% |
| NVDA260618P00060000 | 2024-09-13 1:31PM EDT | 2026-06-18 | 5.10 | 5.00 | 5.15 | 0.00 | - | 1 | 5,988 | 52.59% |
| NVDA261218P00060000 | 2024-09-16 12:48PM EDT | 2026-12-18 | 6.69 | 6.10 | 7.25 | +0.14 | +2.14% | 5 | 19,290 | 51.53% |
© 2024 Yahoo. Todos los derechos reservados.