Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0772 +0,0045 (+0,42%) Petróleo Brent
82,39 -0,64 (-0,77%) Oro
2.308,00 -1,60 (-0,07%) Bitcoin EUR
57.354,22 +2.390,37 (+4,35%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:33PM EDT. Mercado abierto.
Opciones de comprapara19 de septiembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 400.00 | 501.00 | 526.20 | 534.05 | 0.00 | - | 1 | 1 | 71.01% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 500.00 | 398.09 | 448.10 | 455.40 | 0.00 | - | 1 | 7 | 65.20% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 405.50 | 411.20 | 0.00 | - | 2 | 2 | 62.62% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 580.00 | 322.45 | 390.00 | 397.55 | 0.00 | - | 2 | 3 | 61.59% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 300.60 | 364.45 | 371.60 | 0.00 | - | - | 0 | 60.58% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 660.00 | 278.55 | 340.00 | 345.70 | 0.00 | - | - | 2 | 59.43% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 327.50 | 333.45 | 0.00 | - | - | 1 | 58.82% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 700.00 | 313.55 | 316.20 | 321.95 | 0.00 | - | 3 | 4 | 58.43% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 720.00 | 257.85 | 305.30 | 310.70 | 0.00 | - | 1 | 2 | 58.07% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 740.00 | 287.03 | 292.35 | 299.75 | 0.00 | - | 2 | 4 | 57.38% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 760.00 | 285.00 | 283.90 | 289.55 | +29.41 | +11.51% | 4 | 574 | 57.37% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 780.00 | 255.00 | 272.85 | 279.40 | 0.00 | - | 5 | 145 | 56.92% |
| NVDA250919C00800000 | 2024-05-03 1:22PM EDT | 800.00 | 266.70 | 263.15 | 269.40 | +22.65 | +9.28% | 3 | 145 | 56.62% |
| NVDA250919C00820000 | 2024-05-02 2:43PM EDT | 820.00 | 251.13 | 252.65 | 259.70 | +22.62 | +9.90% | 3 | 58 | 56.18% |
| NVDA250919C00840000 | 2024-05-01 10:35AM EDT | 840.00 | 239.80 | 242.80 | 250.55 | +19.60 | +8.90% | 1 | 7 | 55.83% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 860.00 | 237.54 | 235.55 | 240.40 | +30.34 | +14.64% | 2 | 25 | 55.63% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 880.00 | 223.50 | 225.35 | 232.70 | 0.00 | - | 2 | 24 | 55.31% |
| NVDA250919C00900000 | 2024-05-03 10:47AM EDT | 900.00 | 218.43 | 219.25 | 223.40 | +38.43 | +21.35% | 12 | 6 | 55.23% |
| NVDA250919C00920000 | 2024-05-02 10:42AM EDT | 920.00 | 208.00 | 210.30 | 215.60 | +22.65 | +12.22% | 4 | 5 | 54.93% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 940.00 | 195.20 | 201.65 | 207.50 | 0.00 | - | 6 | 31 | 54.57% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 960.00 | 167.22 | 193.85 | 200.15 | 0.00 | - | 1 | 4 | 54.36% |
| NVDA250919C00980000 | 2024-05-02 3:51PM EDT | 980.00 | 173.80 | 188.70 | 192.10 | 0.00 | - | 8 | 62 | 54.32% |
| NVDA250919C01000000 | 2024-05-03 10:00AM EDT | 1,000.00 | 183.50 | 182.30 | 185.25 | +15.90 | +9.49% | 1 | 116 | 54.23% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 1,020.00 | 153.60 | 174.75 | 178.70 | 0.00 | - | 1 | 60 | 53.98% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 1,040.00 | 163.57 | 168.80 | 172.60 | 0.00 | - | 2 | 96 | 53.93% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 1,080.00 | 128.05 | 155.95 | 161.05 | 0.00 | - | 1 | 22 | 53.64% |
| NVDA250919C01100000 | 2024-05-03 12:53PM EDT | 1,100.00 | 152.00 | 150.15 | 154.10 | +22.00 | +16.92% | 2 | 6 | 53.36% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 1,120.00 | 147.83 | 144.75 | 148.85 | 0.00 | - | 1 | 2 | 53.29% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 1,140.00 | 132.48 | 139.40 | 143.90 | 0.00 | - | 1 | 8 | 53.22% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 1,160.00 | 130.33 | 134.40 | 139.00 | 0.00 | - | 1 | 4 | 53.15% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 1,180.00 | 110.54 | 129.75 | 133.05 | 0.00 | - | 1 | 6 | 52.95% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 1,200.00 | 115.00 | 125.30 | 128.45 | 0.00 | - | 3 | 12 | 52.91% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 1,220.00 | 117.52 | 121.15 | 124.40 | 0.00 | - | 1 | 2 | 52.93% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 1,260.00 | 89.77 | 112.45 | 115.50 | 0.00 | - | 5 | 25 | 52.71% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 1,280.00 | 103.10 | 108.60 | 111.90 | 0.00 | - | 2 | 3 | 52.72% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 1,300.00 | 83.40 | 104.70 | 107.65 | 0.00 | - | 3 | 22 | 52.60% |
Opciones de ventapara19 de septiembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00390000 | 2024-04-24 12:58PM EDT | 390.00 | 11.40 | 11.00 | 12.80 | -3.45 | -23.23% | 5 | 5 | 50.44% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 420.00 | 15.10 | 14.60 | 15.85 | -4.70 | -23.74% | 1 | 2 | 49.18% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 450.00 | 24.25 | 18.15 | 19.70 | 0.00 | - | - | 14 | 48.23% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 470.00 | 24.90 | 21.10 | 22.80 | 0.00 | - | - | 1 | 47.77% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 480.00 | 26.00 | 22.70 | 24.60 | 0.00 | - | - | 3 | 47.62% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 490.00 | 31.60 | 24.35 | 26.15 | 0.00 | - | - | 3 | 47.29% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 500.00 | 30.00 | 26.55 | 27.95 | 0.00 | - | 6 | 8 | 47.06% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 49.47 | 38.60 | 40.95 | 0.00 | - | 2 | 5 | 45.99% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 600.00 | 53.50 | 49.50 | 51.35 | 0.00 | - | 1 | 22 | 45.31% |
| NVDA250919P00620000 | 2024-05-02 12:08PM EDT | 620.00 | 61.80 | 55.20 | 57.15 | 0.00 | - | 20 | 22 | 45.00% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 640.00 | 71.87 | 61.30 | 63.40 | 0.00 | - | 3 | 41 | 44.73% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 660.00 | 85.47 | 67.15 | 70.30 | 0.00 | - | 1 | 34 | 44.55% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 680.00 | 80.39 | 74.45 | 76.70 | 0.00 | - | 1 | 11 | 44.09% |
| NVDA250919P00700000 | 2024-05-03 9:58AM EDT | 700.00 | 83.00 | 81.40 | 84.75 | -5.00 | -5.68% | 6 | 110 | 44.04% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 740.00 | 108.74 | 97.30 | 99.90 | 0.00 | - | 1 | 19 | 43.30% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 760.00 | 112.05 | 105.75 | 108.85 | 0.00 | - | 4 | 10 | 43.17% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 780.00 | 132.00 | 114.10 | 117.55 | 0.00 | - | 30 | 34 | 42.88% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 800.00 | 146.15 | 123.65 | 126.90 | 0.00 | - | 116 | 117 | 42.66% |
| NVDA250919P00840000 | 2024-05-02 1:31PM EDT | 840.00 | 145.39 | 142.60 | 146.15 | -9.11 | -5.90% | 1 | 10 | 42.08% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 860.00 | 159.90 | 153.20 | 156.85 | 0.00 | - | 1 | 14 | 41.94% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 880.00 | 190.00 | 163.70 | 167.65 | 0.00 | - | 1 | 13 | 41.73% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 900.00 | 184.00 | 174.35 | 178.50 | 0.00 | - | 1 | 9 | 41.45% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 920.00 | 201.70 | 185.75 | 188.85 | 0.00 | - | 15 | 15 | 40.97% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 940.00 | 209.50 | 197.10 | 200.40 | 0.00 | - | 32 | 65 | 40.71% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 960.00 | 226.20 | 208.70 | 212.80 | 0.00 | - | - | 17 | 40.57% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 980.00 | 234.05 | 221.30 | 225.55 | 0.00 | - | - | 18 | 40.44% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 1,000.00 | 247.15 | 233.15 | 238.90 | 0.00 | - | - | 31 | 40.38% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 1,040.00 | 299.20 | 257.90 | 264.75 | 0.00 | - | 2 | 14 | 39.84% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 1,060.00 | 287.65 | 272.15 | 278.00 | 0.00 | - | - | 2 | 39.55% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 1,200.00 | 394.42 | 371.25 | 381.50 | 0.00 | - | - | 1 | 38.31% |
| NVDA250919P01220000 | 2024-05-01 12:00PM EDT | 1,220.00 | 440.15 | 386.60 | 398.15 | 0.00 | - | 3 | 21 | 38.38% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 1,240.00 | 428.82 | 403.10 | 412.45 | 0.00 | - | - | 31 | 37.75% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 1,260.00 | 473.75 | 415.35 | 428.45 | 0.00 | - | 3 | 25 | 37.53% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 1,280.00 | 459.51 | 433.70 | 444.00 | 0.00 | - | - | 32 | 37.11% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 1,300.00 | 477.95 | 448.25 | 460.90 | 0.00 | - | - | 5 | 37.03% |
© 2024 Yahoo. Todos los derechos reservados.