Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.935,77 +1.369,18 (+2,60%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00080000 | 2024-09-13 3:05PM EDT | 2024-09-20 | 38.95 | 39.05 | 39.35 | -0.30 | -0.76% | 450 | 25,910 | 133.20% |
| NVDA240927C00080000 | 2024-09-13 3:37PM EDT | 2024-09-27 | 39.24 | 39.05 | 39.50 | -0.96 | -2.39% | 37 | 217 | 102.54% |
| NVDA241004C00080000 | 2024-09-13 2:42PM EDT | 2024-10-04 | 39.35 | 39.35 | 39.50 | -0.90 | -2.24% | 68 | 453 | 93.16% |
| NVDA241011C00080000 | 2024-09-13 12:06PM EDT | 2024-10-11 | 39.05 | 39.30 | 39.85 | -0.65 | -1.64% | 172 | 743 | 86.72% |
| NVDA241018C00080000 | 2024-09-13 3:45PM EDT | 2024-10-18 | 39.55 | 39.65 | 39.85 | -0.45 | -1.13% | 40 | 11,785 | 82.86% |
| NVDA241025C00080000 | 2024-09-12 11:29AM EDT | 2024-10-25 | 39.75 | 39.80 | 40.40 | 0.00 | - | 18 | 21 | 83.57% |
| NVDA241115C00080000 | 2024-09-13 12:59PM EDT | 2024-11-15 | 40.72 | 40.30 | 40.60 | -0.28 | -0.68% | 1 | 9,009 | 73.68% |
| NVDA241220C00080000 | 2024-09-13 1:49PM EDT | 2024-12-20 | 41.55 | 41.45 | 41.80 | -0.25 | -0.60% | 132 | 20,444 | 70.97% |
| NVDA250117C00080000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 42.46 | 42.25 | 42.85 | -0.36 | -0.84% | 202 | 54,769 | 69.56% |
| NVDA250221C00080000 | 2024-09-13 2:42PM EDT | 2025-02-21 | 43.60 | 43.25 | 43.95 | -0.82 | -1.85% | 31 | 2,793 | 67.91% |
| NVDA250321C00080000 | 2024-09-13 2:29PM EDT | 2025-03-21 | 44.20 | 44.25 | 44.95 | -0.87 | -1.93% | 2 | 3,559 | 67.93% |
| NVDA250417C00080000 | 2024-09-13 3:51PM EDT | 2025-04-17 | 45.18 | 44.95 | 45.75 | -0.26 | -0.57% | 14 | 754 | 67.08% |
| NVDA250620C00080000 | 2024-09-13 10:00AM EDT | 2025-06-20 | 46.75 | 46.50 | 47.40 | -0.70 | -1.48% | 11 | 11,647 | 65.28% |
| NVDA250815C00080000 | 2024-09-12 12:55PM EDT | 2025-08-15 | 48.20 | 48.10 | 48.45 | -0.45 | -0.92% | 1 | 1,444 | 64.23% |
| NVDA250919C00080000 | 2024-09-13 2:38PM EDT | 2025-09-19 | 49.07 | 49.00 | 49.40 | -1.42 | -2.81% | 5 | 1,852 | 64.15% |
| NVDA251219C00080000 | 2024-09-13 1:19PM EDT | 2025-12-19 | 50.59 | 51.25 | 51.80 | -1.81 | -3.45% | 13 | 4,177 | 64.15% |
| NVDA260116C00080000 | 2024-09-13 1:58PM EDT | 2026-01-16 | 52.35 | 52.00 | 52.45 | -0.55 | -1.04% | 15 | 18,375 | 64.21% |
| NVDA260618C00080000 | 2024-09-13 12:38PM EDT | 2026-06-18 | 55.43 | 55.25 | 55.80 | -0.12 | -0.22% | 2 | 7,366 | 63.89% |
| NVDA261218C00080000 | 2024-09-13 1:34PM EDT | 2026-12-18 | 59.28 | 58.75 | 59.25 | -0.96 | -1.59% | 110 | 17,084 | 63.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00080000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,575 | 43,540 | 116.41% |
| NVDA240927P00080000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 520 | 3,513 | 90.63% |
| NVDA241004P00080000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 544 | 4,430 | 79.49% |
| NVDA241011P00080000 | 2024-09-13 3:22PM EDT | 2024-10-11 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 715 | 1,323 | 73.54% |
| NVDA241018P00080000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 1,931 | 25,188 | 69.82% |
| NVDA241025P00080000 | 2024-09-13 3:34PM EDT | 2024-10-25 | 0.34 | 0.32 | 0.36 | -0.05 | -12.82% | 242 | 932 | 66.41% |
| NVDA241115P00080000 | 2024-09-13 3:34PM EDT | 2024-11-15 | 0.65 | 0.64 | 0.66 | -0.10 | -13.33% | 468 | 33,248 | 61.77% |
| NVDA241220P00080000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 1.42 | 1.40 | 1.43 | -0.17 | -10.69% | 217 | 35,723 | 59.84% |
| NVDA250117P00080000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 1.87 | 1.69 | 1.88 | -0.15 | -7.43% | 5,610 | 65,980 | 56.32% |
| NVDA250221P00080000 | 2024-09-13 12:18PM EDT | 2025-02-21 | 2.73 | 2.60 | 2.64 | -0.11 | -3.87% | 5,009 | 17,022 | 56.06% |
| NVDA250321P00080000 | 2024-09-13 3:41PM EDT | 2025-03-21 | 3.30 | 3.20 | 3.30 | -0.08 | -2.37% | 33 | 23,830 | 55.63% |
| NVDA250417P00080000 | 2024-09-13 3:03PM EDT | 2025-04-17 | 3.74 | 3.65 | 3.75 | +0.04 | +1.08% | 19 | 15,125 | 54.49% |
| NVDA250620P00080000 | 2024-09-13 1:37PM EDT | 2025-06-20 | 5.00 | 4.85 | 5.00 | -0.05 | -0.99% | 108 | 37,823 | 53.38% |
| NVDA250815P00080000 | 2024-09-13 3:26PM EDT | 2025-08-15 | 5.80 | 5.70 | 5.85 | -0.14 | -2.36% | 1 | 3,236 | 52.02% |
| NVDA250919P00080000 | 2024-09-13 2:34PM EDT | 2025-09-19 | 6.63 | 6.40 | 6.55 | +0.03 | +0.45% | 7 | 9,820 | 52.00% |
| NVDA251219P00080000 | 2024-09-13 12:17PM EDT | 2025-12-19 | 8.35 | 8.10 | 8.25 | +0.05 | +0.60% | 3 | 11,000 | 51.83% |
| NVDA260116P00080000 | 2024-09-13 3:18PM EDT | 2026-01-16 | 8.65 | 8.50 | 8.65 | -0.12 | -1.37% | 33 | 18,949 | 51.48% |
| NVDA260618P00080000 | 2024-09-13 10:30AM EDT | 2026-06-18 | 11.10 | 10.65 | 10.90 | +0.35 | +3.26% | 2 | 10,306 | 50.40% |
| NVDA261218P00080000 | 2024-09-13 2:17PM EDT | 2026-12-18 | 13.05 | 12.90 | 13.10 | -0.10 | -0.76% | 7 | 10,153 | 49.43% |
© 2024 Yahoo. Todos los derechos reservados.