Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.238,35 -487,21 (-0,82%)
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:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01150000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.18 | +0.11 | +220.00% | 1,282 | 533 | 75.78% |
| NVDA240510C01150000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.49 | 0.46 | 0.55 | +0.31 | +172.22% | 98 | 222 | 61.33% |
| NVDA240517C01150000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.17 | 1.09 | 1.19 | +0.77 | +192.50% | 1,382 | 3,307 | 56.32% |
| NVDA240524C01150000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 6.10 | 6.35 | 6.80 | +2.99 | +96.14% | 584 | 722 | 68.51% |
| NVDA240531C01150000 | 2024-04-26 2:08PM EDT | 2024-05-31 | 7.90 | 7.80 | 8.10 | +3.98 | +101.53% | 9 | 538 | 64.21% |
| NVDA240621C01150000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 13.00 | 12.95 | 13.50 | +6.20 | +91.18% | 372 | 3,079 | 58.32% |
| NVDA240719C01150000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 20.15 | 19.85 | 20.50 | +9.05 | +81.53% | 33 | 709 | 54.34% |
| NVDA240816C01150000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 28.00 | 27.55 | 29.00 | +11.20 | +66.67% | 19 | 178 | 53.00% |
| NVDA240920C01150000 | 2024-04-26 3:26PM EDT | 2024-09-20 | 42.02 | 41.45 | 42.40 | +13.87 | +49.27% | 44 | 822 | 54.08% |
| NVDA241018C01150000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 50.86 | 48.75 | 49.80 | +21.71 | +74.48% | 4 | 133 | 53.16% |
| NVDA241115C01150000 | 2024-04-26 12:43PM EDT | 2024-11-15 | 56.70 | 54.80 | 58.35 | +19.75 | +53.45% | 4 | 846 | 52.56% |
| NVDA241220C01150000 | 2024-04-26 3:29PM EDT | 2024-12-20 | 68.80 | 66.05 | 69.50 | +19.80 | +40.41% | 10 | 373 | 52.94% |
| NVDA250117C01150000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 75.20 | 74.55 | 75.70 | +19.20 | +34.29% | 236 | 449 | 52.74% |
| NVDA250221C01150000 | 2024-04-19 3:31PM EDT | 2025-02-21 | 50.20 | 82.55 | 86.20 | 0.00 | - | 6 | 55 | 52.67% |
| NVDA250620C01150000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 103.10 | 112.65 | 116.35 | +14.30 | +16.10% | 3 | 184 | 52.89% |
| NVDA251219C01150000 | 2024-04-24 9:37AM EDT | 2025-12-19 | 132.54 | 156.15 | 157.80 | 0.00 | - | 1 | 199 | 53.69% |
| NVDA260116C01150000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 162.00 | 161.05 | 162.65 | +37.17 | +29.78% | 202 | 1,236 | 53.55% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 190.75 | 194.50 | 0.00 | - | 1 | 29 | 54.03% |
| NVDA261218C01150000 | 2024-04-26 12:11PM EDT | 2026-12-18 | 216.21 | 221.10 | 224.50 | +55.39 | +34.44% | 6 | 80 | 53.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 2024-05-03 | 254.35 | 267.25 | 281.80 | 0.00 | - | - | 0 | 105.96% |
| NVDA240510P01150000 | 2024-04-08 11:51AM EDT | 2024-05-10 | 274.82 | 267.25 | 281.50 | 0.00 | - | - | 0 | 73.87% |
| NVDA240517P01150000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 324.17 | 268.80 | 274.70 | 0.00 | - | 2 | 2 | 62.17% |
| NVDA240621P01150000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 282.85 | 274.25 | 288.00 | -69.00 | -19.61% | 4 | 34 | 51.63% |
| NVDA240719P01150000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 387.81 | 281.00 | 286.10 | 0.00 | - | 7 | 26 | 47.88% |
| NVDA240816P01150000 | 2024-04-18 3:10PM EDT | 2024-08-16 | 310.85 | 285.20 | 291.30 | 0.00 | - | 2 | 4 | 45.89% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 293.70 | 305.50 | 0.00 | - | 4 | 36 | 49.01% |
| NVDA241115P01150000 | 2024-03-21 11:33AM EDT | 2024-11-15 | 291.55 | 395.45 | 400.55 | 0.00 | - | 2 | 39 | 80.32% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 308.50 | 321.00 | 0.00 | - | 1 | 96 | 45.23% |
| NVDA250117P01150000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 394.30 | 308.30 | 323.30 | 0.00 | - | 2 | 32 | 43.68% |
| NVDA250221P01150000 | 2024-03-11 10:26AM EDT | 2025-02-21 | 335.35 | 319.40 | 327.20 | 0.00 | - | 2 | 1 | 42.47% |
| NVDA250620P01150000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 335.91 | 329.90 | 340.25 | +2.46 | +0.74% | 2 | 69 | 39.83% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 43.59% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 40.95% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 36.30% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 376.00 | 394.00 | 0.00 | - | 2 | 23 | 36.14% |
© 2024 Yahoo. Todos los derechos reservados.