Mercados españoles cerrados
S&P 500
5.710,70 +92,44 (+1,65%) Nasdaq
18.009,69 +436,39 (+2,48%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1163 +0,0041 (+0,37%) Petróleo Brent
74,80 +1,15 (+1,56%) Bitcoin EUR
56.802,70 +2.807,37 (+5,20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:52PM EDT. Mercado abierto.
Precio de ejercicio:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00095000 | 2024-09-19 3:12PM EDT | 2024-09-20 | 23.00 | 22.95 | 23.05 | +4.40 | +23.66% | 575 | 0 | 0.00% |
| NVDA240927C00095000 | 2024-09-19 3:11PM EDT | 2024-09-27 | 23.39 | 22.95 | 23.05 | +4.74 | +25.42% | 371 | 394 | 0.00% |
| NVDA241004C00095000 | 2024-09-19 12:40PM EDT | 2024-10-04 | 23.77 | 23.20 | 23.30 | +4.12 | +20.97% | 33 | 574 | 55.76% |
| NVDA241011C00095000 | 2024-09-19 12:22PM EDT | 2024-10-11 | 24.85 | 23.40 | 23.65 | +4.90 | +24.56% | 76 | 170 | 57.03% |
| NVDA241018C00095000 | 2024-09-19 3:12PM EDT | 2024-10-18 | 23.95 | 23.80 | 23.95 | +4.00 | +20.05% | 580 | 19,761 | 57.81% |
| NVDA241025C00095000 | 2024-09-19 9:34AM EDT | 2024-10-25 | 24.25 | 24.10 | 24.25 | +0.33 | +1.38% | 2 | 34 | 56.96% |
| NVDA241101C00095000 | 2024-09-19 9:58AM EDT | 2024-11-01 | 24.85 | 24.50 | 24.85 | +2.65 | +11.94% | 3 | 3 | 58.72% |
| NVDA241115C00095000 | 2024-09-19 3:00PM EDT | 2024-11-15 | 26.00 | 25.10 | 25.30 | +4.10 | +18.72% | 29 | 4,099 | 56.40% |
| NVDA241220C00095000 | 2024-09-19 2:47PM EDT | 2024-12-20 | 28.25 | 27.25 | 27.35 | +2.65 | +10.35% | 116 | 8,229 | 58.68% |
| NVDA250117C00095000 | 2024-09-19 3:11PM EDT | 2025-01-17 | 28.80 | 28.40 | 28.55 | +3.55 | +14.06% | 130 | 26,309 | 57.67% |
| NVDA250221C00095000 | 2024-09-19 11:56AM EDT | 2025-02-21 | 31.00 | 30.10 | 30.25 | +3.88 | +14.31% | 6 | 2,725 | 58.33% |
| NVDA250321C00095000 | 2024-09-19 3:12PM EDT | 2025-03-21 | 31.55 | 31.45 | 31.60 | +2.47 | +8.49% | 5 | 1,900 | 59.02% |
| NVDA250417C00095000 | 2024-09-19 1:06PM EDT | 2025-04-17 | 33.62 | 32.20 | 32.40 | +2.37 | +7.58% | 6 | 111 | 57.92% |
| NVDA250620C00095000 | 2024-09-19 1:14PM EDT | 2025-06-20 | 36.05 | 34.70 | 34.90 | +3.93 | +12.24% | 2 | 4,855 | 58.53% |
| NVDA250815C00095000 | 2024-09-19 12:51PM EDT | 2025-08-15 | 37.55 | 36.20 | 36.45 | +2.97 | +8.59% | 1 | 308 | 57.62% |
| NVDA250919C00095000 | 2024-09-17 3:39PM EDT | 2025-09-19 | 36.24 | 37.55 | 37.65 | 0.00 | - | 51 | 343 | 58.17% |
| NVDA251219C00095000 | 2024-09-19 2:36PM EDT | 2025-12-19 | 41.34 | 40.40 | 40.70 | +2.09 | +5.32% | 7 | 14,584 | 59.02% |
| NVDA260116C00095000 | 2024-09-19 2:23PM EDT | 2026-01-16 | 42.25 | 41.10 | 41.25 | +3.10 | +7.92% | 4 | 6,653 | 58.72% |
| NVDA260618C00095000 | 2024-09-19 1:10PM EDT | 2026-06-18 | 46.45 | 44.75 | 45.25 | +2.95 | +6.78% | 1 | 2,636 | 58.85% |
| NVDA261218C00095000 | 2024-09-19 11:39AM EDT | 2026-12-18 | 50.45 | 48.85 | 49.25 | +4.20 | +9.08% | 10 | 3,451 | 59.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00095000 | 2024-09-19 2:35PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 425 | 45,412 | 103.13% |
| NVDA240927P00095000 | 2024-09-19 3:18PM EDT | 2024-09-27 | 0.07 | 0.06 | 0.07 | -0.08 | -57.14% | 2,160 | 5,764 | 65.23% |
| NVDA241004P00095000 | 2024-09-19 3:14PM EDT | 2024-10-04 | 0.19 | 0.18 | 0.19 | -0.22 | -53.66% | 323 | 4,097 | 57.91% |
| NVDA241011P00095000 | 2024-09-19 3:20PM EDT | 2024-10-11 | 0.35 | 0.33 | 0.34 | -0.31 | -47.69% | 372 | 2,626 | 54.20% |
| NVDA241018P00095000 | 2024-09-19 3:20PM EDT | 2024-10-18 | 0.52 | 0.51 | 0.52 | -0.47 | -47.96% | 1,920 | 40,212 | 52.25% |
| NVDA241025P00095000 | 2024-09-19 3:17PM EDT | 2024-10-25 | 0.70 | 0.70 | 0.72 | -0.58 | -45.31% | 265 | 2,130 | 50.88% |
| NVDA241101P00095000 | 2024-09-19 3:12PM EDT | 2024-11-01 | 0.96 | 0.97 | 1.00 | -0.64 | -40.00% | 111 | 1,110 | 50.95% |
| NVDA241115P00095000 | 2024-09-19 3:20PM EDT | 2024-11-15 | 1.59 | 1.57 | 1.59 | -0.76 | -32.62% | 757 | 26,564 | 51.21% |
| NVDA241220P00095000 | 2024-09-19 3:15PM EDT | 2024-12-20 | 3.25 | 3.25 | 3.30 | -0.94 | -22.43% | 315 | 19,687 | 52.78% |
| NVDA250117P00095000 | 2024-09-19 2:57PM EDT | 2025-01-17 | 3.88 | 3.95 | 4.05 | -1.12 | -22.40% | 385 | 43,664 | 50.37% |
| NVDA250221P00095000 | 2024-09-19 3:19PM EDT | 2025-02-21 | 5.20 | 5.15 | 5.25 | -0.75 | -12.61% | 2,578 | 18,839 | 50.00% |
| NVDA250321P00095000 | 2024-09-19 2:11PM EDT | 2025-03-21 | 6.00 | 6.20 | 6.25 | -1.30 | -17.81% | 156 | 14,233 | 50.29% |
| NVDA250417P00095000 | 2024-09-19 2:40PM EDT | 2025-04-17 | 6.65 | 6.75 | 6.90 | -1.30 | -16.35% | 49 | 6,185 | 49.51% |
| NVDA250620P00095000 | 2024-09-19 3:09PM EDT | 2025-06-20 | 8.45 | 8.50 | 8.60 | -0.54 | -6.01% | 14 | 25,735 | 48.86% |
| NVDA250815P00095000 | 2024-09-19 1:22PM EDT | 2025-08-15 | 9.29 | 9.60 | 9.70 | -0.86 | -8.47% | 33 | 3,738 | 47.70% |
| NVDA250919P00095000 | 2024-09-19 2:46PM EDT | 2025-09-19 | 10.38 | 10.55 | 10.65 | -0.65 | -5.89% | 78 | 3,286 | 47.94% |
| NVDA251219P00095000 | 2024-09-19 1:55PM EDT | 2025-12-19 | 12.25 | 12.50 | 12.70 | -0.55 | -4.30% | 43 | 2,485 | 47.81% |
| NVDA260116P00095000 | 2024-09-19 11:45AM EDT | 2026-01-16 | 12.95 | 13.05 | 13.15 | -1.30 | -9.12% | 8 | 11,825 | 47.45% |
| NVDA260618P00095000 | 2024-09-19 10:44AM EDT | 2026-06-18 | 15.55 | 15.65 | 15.85 | -4.02 | -20.54% | 1 | 2,702 | 46.78% |
| NVDA261218P00095000 | 2024-09-19 12:16PM EDT | 2026-12-18 | 18.03 | 18.20 | 18.35 | -1.18 | -6.14% | 25 | 4,018 | 45.65% |
© 2024 Yahoo. Todos los derechos reservados.