Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0661 -0,0011 (-0,11%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,30 -4,60 (-0,20%) Bitcoin EUR
56.024,54 -3.779,98 (-6,32%)
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:1100.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01100000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.17 | -0.01 | -7.14% | 1,894 | 3,054 | 103.91% |
| NVDA240510C01100000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 0.57 | 0.53 | 0.58 | -0.14 | -19.72% | 548 | 958 | 66.87% |
| NVDA240517C01100000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.31 | -0.47 | -27.33% | 653 | 6,495 | 58.06% |
| NVDA240524C01100000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 7.70 | 7.50 | 8.05 | -1.69 | -18.00% | 137 | 1,079 | 71.38% |
| NVDA240531C01100000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 10.15 | 9.00 | 10.10 | -1.05 | -9.38% | 37 | 327 | 66.39% |
| NVDA240607C01100000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 12.60 | 11.15 | 12.00 | -0.60 | -4.55% | 11 | 31 | 63.35% |
| NVDA240621C01100000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 15.20 | 14.60 | 15.40 | -2.10 | -12.14% | 3,198 | 12,892 | 58.62% |
| NVDA240719C01100000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 23.25 | 22.80 | 23.25 | -2.80 | -10.75% | 119 | 2,891 | 54.68% |
| NVDA240816C01100000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 32.40 | 31.55 | 33.60 | -1.60 | -4.71% | 93 | 920 | 53.78% |
| NVDA240920C01100000 | 2024-04-30 3:46PM EDT | 2024-09-20 | 48.95 | 44.40 | 47.20 | -0.69 | -1.39% | 25 | 1,613 | 54.12% |
| NVDA241018C01100000 | 2024-04-30 3:17PM EDT | 2024-10-18 | 55.63 | 53.05 | 55.00 | -2.99 | -5.10% | 3 | 148 | 53.46% |
| NVDA241115C01100000 | 2024-04-30 3:37PM EDT | 2024-11-15 | 66.05 | 62.05 | 64.10 | -0.35 | -0.53% | 2 | 824 | 53.48% |
| NVDA241220C01100000 | 2024-04-30 3:28PM EDT | 2024-12-20 | 76.82 | 72.90 | 75.50 | -1.49 | -1.90% | 11 | 872 | 53.65% |
| NVDA250117C01100000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 84.20 | 81.00 | 81.80 | -2.30 | -2.66% | 28 | 2,362 | 53.30% |
| NVDA250221C01100000 | 2024-04-30 3:16PM EDT | 2025-02-21 | 93.20 | 87.00 | 92.85 | -4.25 | -4.36% | 15 | 195 | 52.92% |
| NVDA250321C01100000 | 2024-04-30 3:14PM EDT | 2025-03-21 | 101.05 | 95.55 | 102.50 | +1.02 | +1.02% | 13 | 719 | 53.47% |
| NVDA250620C01100000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 129.65 | 120.00 | 123.00 | +6.70 | +5.45% | 3 | 1,420 | 53.47% |
| NVDA250919C01100000 | 2024-04-26 9:56AM EDT | 2025-09-19 | 134.00 | 136.00 | 146.25 | 0.00 | - | 2 | 5 | 53.29% |
| NVDA251219C01100000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 166.08 | 162.45 | 164.40 | -0.37 | -0.22% | 10 | 331 | 54.13% |
| NVDA260116C01100000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 171.10 | 161.00 | 169.40 | -3.95 | -2.26% | 10 | 489 | 53.30% |
| NVDA260618C01100000 | 2024-04-26 1:36PM EDT | 2026-06-18 | 207.53 | 190.35 | 199.60 | 0.00 | - | 6 | 230 | 53.69% |
| NVDA261218C01100000 | 2024-04-30 12:13PM EDT | 2026-12-18 | 235.00 | 220.00 | 231.10 | +0.60 | +0.26% | 5 | 1,163 | 53.82% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 233.35 | 242.80 | 0.00 | - | 50 | 0 | 151.20% |
| NVDA240510P01100000 | 2024-04-30 10:03AM EDT | 2024-05-10 | 225.05 | 227.50 | 242.50 | -81.39 | -26.56% | 2 | 0 | 105.73% |
| NVDA240517P01100000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 231.05 | 234.45 | 239.55 | +3.25 | +1.43% | 385 | 116 | 56.18% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 2024-05-24 | 229.71 | 237.65 | 246.25 | 0.00 | - | 52 | 97 | 66.80% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 235.93 | 233.90 | 244.30 | 0.00 | - | 1 | 2 | 50.86% |
| NVDA240621P01100000 | 2024-04-29 3:07PM EDT | 2024-06-21 | 244.10 | 242.55 | 248.50 | 0.00 | - | 3 | 232 | 51.27% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 282.38 | 247.10 | 257.95 | 0.00 | - | 2 | 104 | 53.78% |
| NVDA240816P01100000 | 2024-04-29 10:22AM EDT | 2024-08-16 | 245.95 | 252.35 | 259.80 | 0.00 | - | 1 | 45 | 47.67% |
| NVDA240920P01100000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 323.00 | 261.85 | 270.80 | 0.00 | - | 7 | 106 | 48.06% |
| NVDA241018P01100000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 265.04 | 266.10 | 271.95 | -67.46 | -20.29% | 2 | 53 | 44.56% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 75.56% |
| NVDA241220P01100000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 277.53 | 278.00 | 287.50 | +14.03 | +5.32% | 1 | 218 | 44.70% |
| NVDA250117P01100000 | 2024-04-26 11:23AM EDT | 2025-01-17 | 281.84 | 276.35 | 291.35 | 0.00 | - | 1 | 402 | 43.73% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 281.30 | 296.95 | 0.00 | - | 1 | 68 | 43.07% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 303.73 | 286.75 | 301.60 | 0.00 | - | 1 | 31 | 42.73% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 296.05 | 316.00 | 0.00 | - | 2 | 49 | 41.94% |
| NVDA251219P01100000 | 2024-04-25 2:39PM EDT | 2025-12-19 | 344.91 | 316.00 | 336.00 | 0.00 | - | 46 | 43 | 39.69% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 320.00 | 332.10 | 0.00 | - | 1 | 101 | 37.91% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 332.05 | 351.95 | 0.00 | - | 1 | 17 | 38.01% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 348.00 | 366.00 | 0.00 | - | 25 | 305 | 36.74% |
© 2024 Yahoo. Todos los derechos reservados.