Mercados españoles cerrados en 38 mins
IBEX 35
11.551,40 +151,20 (+1,33%) Euro Stoxx 50
4.846,60 +32,52 (+0,68%) Dólar/Euro
1,1091 +0,0015 (+0,13%) Petróleo Brent
73,20 +1,23 (+1,71%) Oro
2.608,10 +27,50 (+1,07%) Bitcoin EUR
52.612,01 +487,11 (+0,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:52AM EDT. Mercado abierto.
Precio de ejercicio:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00090000 | 2024-09-13 10:07AM EDT | 2024-09-13 | 29.65 | 28.80 | 28.90 | +0.55 | +1.89% | 12 | 853 | 0.00% |
| NVDA240920C00090000 | 2024-09-13 10:05AM EDT | 2024-09-20 | 29.35 | 29.10 | 29.20 | 0.00 | - | 43 | 30,925 | 85.94% |
| NVDA240927C00090000 | 2024-09-13 9:34AM EDT | 2024-09-27 | 29.40 | 29.35 | 29.50 | -0.14 | -0.47% | 1 | 933 | 82.72% |
| NVDA241004C00090000 | 2024-09-12 3:55PM EDT | 2024-10-04 | 29.33 | 29.60 | 29.70 | -0.57 | -1.91% | 12 | 249 | 76.03% |
| NVDA241011C00090000 | 2024-09-13 9:55AM EDT | 2024-10-11 | 29.86 | 29.80 | 30.05 | -0.87 | -2.83% | 1 | 290 | 72.80% |
| NVDA241018C00090000 | 2024-09-13 10:15AM EDT | 2024-10-18 | 30.25 | 30.10 | 30.30 | -0.10 | -0.33% | 9 | 15,717 | 70.41% |
| NVDA241025C00090000 | 2024-09-12 3:41PM EDT | 2024-10-25 | 31.13 | 30.10 | 30.40 | 0.00 | - | 103 | 130 | 65.21% |
| NVDA241115C00090000 | 2024-09-12 3:29PM EDT | 2024-11-15 | 31.40 | 31.30 | 31.50 | -0.90 | -2.79% | 2 | 21,481 | 66.04% |
| NVDA241220C00090000 | 2024-09-13 10:03AM EDT | 2024-12-20 | 33.10 | 33.15 | 33.30 | -0.37 | -1.11% | 76 | 29,643 | 66.04% |
| NVDA250117C00090000 | 2024-09-12 3:54PM EDT | 2025-01-17 | 34.75 | 34.15 | 34.35 | -0.10 | -0.29% | 17 | 28,615 | 64.09% |
| NVDA250221C00090000 | 2024-09-12 12:11PM EDT | 2025-02-21 | 36.10 | 35.65 | 35.85 | 0.00 | - | 13 | 3,553 | 63.84% |
| NVDA250321C00090000 | 2024-09-12 2:52PM EDT | 2025-03-21 | 36.50 | 37.05 | 37.20 | -0.99 | -2.64% | 1 | 10,894 | 64.71% |
| NVDA250417C00090000 | 2024-09-12 3:05PM EDT | 2025-04-17 | 37.90 | 37.75 | 38.00 | -1.20 | -3.07% | 1 | 96 | 63.43% |
| NVDA250620C00090000 | 2024-09-13 9:58AM EDT | 2025-06-20 | 40.04 | 39.95 | 40.15 | -0.86 | -2.10% | 10 | 10,630 | 62.92% |
| NVDA250815C00090000 | 2024-09-13 10:00AM EDT | 2025-08-15 | 41.15 | 41.70 | 41.85 | -0.70 | -1.67% | 18 | 279 | 62.55% |
| NVDA250919C00090000 | 2024-09-13 10:13AM EDT | 2025-09-19 | 42.75 | 42.90 | 43.10 | -1.20 | -2.73% | 25 | 1,234 | 62.95% |
| NVDA251219C00090000 | 2024-09-13 10:04AM EDT | 2025-12-19 | 45.53 | 45.50 | 45.80 | -1.17 | -2.51% | 10 | 6,441 | 63.00% |
| NVDA260116C00090000 | 2024-09-12 3:34PM EDT | 2026-01-16 | 47.35 | 46.15 | 46.45 | 0.00 | - | 240 | 14,224 | 62.74% |
| NVDA260618C00090000 | 2024-09-13 10:19AM EDT | 2026-06-18 | 50.00 | 50.00 | 50.30 | -1.50 | -2.91% | 1 | 10,179 | 62.85% |
| NVDA261218C00090000 | 2024-09-13 10:19AM EDT | 2026-12-18 | 54.00 | 53.70 | 54.05 | -0.20 | -0.37% | 11 | 20,058 | 62.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00090000 | 2024-09-13 10:09AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 49,233 | 181.25% |
| NVDA240920P00090000 | 2024-09-13 10:19AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 620 | 70,530 | 87.89% |
| NVDA240927P00090000 | 2024-09-13 10:12AM EDT | 2024-09-27 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 583 | 9,044 | 72.46% |
| NVDA241004P00090000 | 2024-09-13 10:20AM EDT | 2024-10-04 | 0.30 | 0.29 | 0.30 | 0.00 | - | 65 | 8,136 | 66.41% |
| NVDA241011P00090000 | 2024-09-13 10:19AM EDT | 2024-10-11 | 0.43 | 0.42 | 0.44 | -0.04 | -8.51% | 70 | 16,892 | 62.40% |
| NVDA241018P00090000 | 2024-09-13 10:11AM EDT | 2024-10-18 | 0.62 | 0.61 | 0.62 | -0.04 | -6.06% | 922 | 35,465 | 60.62% |
| NVDA241025P00090000 | 2024-09-13 10:14AM EDT | 2024-10-25 | 0.79 | 0.78 | 0.81 | -0.05 | -5.95% | 26 | 3,658 | 58.98% |
| NVDA241115P00090000 | 2024-09-13 10:10AM EDT | 2024-11-15 | 1.50 | 1.50 | 1.53 | -0.07 | -4.46% | 180 | 27,501 | 57.67% |
| NVDA241220P00090000 | 2024-09-13 10:17AM EDT | 2024-12-20 | 2.90 | 2.87 | 2.91 | -0.15 | -4.92% | 46 | 36,645 | 57.45% |
| NVDA250117P00090000 | 2024-09-13 10:16AM EDT | 2025-01-17 | 3.58 | 3.55 | 3.60 | -0.12 | -3.24% | 19 | 35,211 | 54.98% |
| NVDA250221P00090000 | 2024-09-12 3:56PM EDT | 2025-02-21 | 4.80 | 4.70 | 4.75 | 0.00 | - | 1,063 | 11,523 | 54.60% |
| NVDA250321P00090000 | 2024-09-13 10:11AM EDT | 2025-03-21 | 5.59 | 5.55 | 5.60 | -0.06 | -1.06% | 8 | 17,611 | 54.24% |
| NVDA250417P00090000 | 2024-09-12 3:27PM EDT | 2025-04-17 | 6.20 | 6.15 | 6.30 | 0.00 | - | 50 | 8,465 | 53.41% |
| NVDA250620P00090000 | 2024-09-13 9:36AM EDT | 2025-06-20 | 7.90 | 7.75 | 7.85 | +0.15 | +1.94% | 4 | 39,754 | 52.41% |
| NVDA250815P00090000 | 2024-09-13 9:43AM EDT | 2025-08-15 | 8.90 | 8.80 | 8.95 | +0.06 | +0.68% | 1 | 7,751 | 51.18% |
| NVDA250919P00090000 | 2024-09-13 10:10AM EDT | 2025-09-19 | 9.75 | 9.75 | 9.85 | -0.10 | -1.02% | 141 | 13,328 | 51.38% |
| NVDA251219P00090000 | 2024-09-12 1:21PM EDT | 2025-12-19 | 11.73 | 11.70 | 11.85 | 0.00 | - | 18 | 5,371 | 51.09% |
| NVDA260116P00090000 | 2024-09-12 3:51PM EDT | 2026-01-16 | 12.15 | 12.15 | 12.30 | 0.00 | - | 54 | 12,152 | 50.71% |
| NVDA260618P00090000 | 2024-09-12 3:28PM EDT | 2026-06-18 | 14.60 | 14.70 | 14.90 | 0.00 | - | 1,008 | 12,269 | 49.95% |
| NVDA261218P00090000 | 2024-09-13 10:16AM EDT | 2026-12-18 | 17.20 | 17.15 | 17.35 | +0.15 | +0.88% | 16 | 14,639 | 48.62% |
© 2024 Yahoo. Todos los derechos reservados.