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
58.686,96 -890,68 (-1,49%)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01180000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.13 | +0.09 | +300.00% | 292 | 414 | 79.39% |
| NVDA240510C01180000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 0.34 | 0.35 | 0.38 | +0.20 | +142.86% | 71 | 100 | 63.57% |
| NVDA240517C01180000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.91 | 0.81 | 0.91 | +0.61 | +203.33% | 70 | 771 | 58.20% |
| NVDA240524C01180000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 5.00 | 4.90 | 5.35 | +2.39 | +91.57% | 105 | 231 | 69.21% |
| NVDA240531C01180000 | 2024-04-26 10:57AM EDT | 2024-05-31 | 5.50 | 5.40 | 7.25 | +2.05 | +59.42% | 2 | 2 | 64.90% |
| NVDA240621C01180000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 10.83 | 10.50 | 10.95 | +5.23 | +93.39% | 176 | 3,404 | 58.51% |
| NVDA240719C01180000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 17.40 | 16.50 | 17.30 | +7.53 | +76.29% | 7 | 228 | 54.42% |
| NVDA240816C01180000 | 2024-04-26 2:37PM EDT | 2024-08-16 | 24.30 | 23.65 | 25.20 | +9.90 | +68.75% | 8 | 272 | 53.11% |
| NVDA240920C01180000 | 2024-04-26 2:52PM EDT | 2024-09-20 | 35.75 | 36.65 | 37.60 | +11.55 | +47.73% | 18 | 482 | 54.06% |
| NVDA241018C01180000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 26.40 | 43.50 | 44.70 | 0.00 | - | 20 | 21 | 53.12% |
| NVDA241115C01180000 | 2024-04-25 9:56AM EDT | 2024-11-15 | 33.00 | 51.55 | 52.70 | 0.00 | - | 1 | 96 | 52.97% |
| NVDA241220C01180000 | 2024-04-26 2:00PM EDT | 2024-12-20 | 62.40 | 62.25 | 63.50 | +18.48 | +42.08% | 23 | 86 | 53.26% |
| NVDA250117C01180000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 68.92 | 68.35 | 69.55 | +20.42 | +42.10% | 5 | 452 | 52.63% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 2025-02-21 | 49.20 | 78.30 | 79.80 | 0.00 | - | 1 | 46 | 52.93% |
| NVDA250321C01180000 | 2024-04-25 10:08AM EDT | 2025-03-21 | 61.00 | 85.65 | 87.10 | 0.00 | - | 1 | 300 | 52.97% |
| NVDA250620C01180000 | 2024-04-26 9:47AM EDT | 2025-06-20 | 91.31 | 107.80 | 109.25 | +11.31 | +14.14% | 1 | 107 | 53.03% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 126.40 | 132.25 | +12.54 | +12.80% | 1 | 5 | 53.20% |
| NVDA251219C01180000 | 2024-04-25 10:56AM EDT | 2025-12-19 | 116.45 | 148.70 | 150.45 | 0.00 | - | 3 | 33 | 53.55% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 138.50 | 153.50 | 155.20 | 0.00 | - | 10 | 52 | 53.39% |
| NVDA260618C01180000 | 2024-04-23 10:39AM EDT | 2026-06-18 | 151.57 | 183.05 | 187.20 | 0.00 | - | 1 | 14 | 53.89% |
| NVDA261218C01180000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 164.36 | 213.40 | 220.70 | 0.00 | - | 3 | 37 | 54.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 297.15 | 311.55 | 0.00 | - | - | 0 | 79.28% |
| NVDA240517P01180000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 308.22 | 297.25 | 305.00 | 0.00 | - | 4 | 0 | 68.49% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 301.90 | 306.40 | 0.00 | - | - | 0 | 54.94% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 336.53 | 302.40 | 308.40 | 0.00 | - | - | 0 | 54.62% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 302.10 | 315.75 | 0.00 | - | 7 | 59 | 51.25% |
| NVDA240719P01180000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 391.63 | 307.85 | 313.35 | 0.00 | - | 2 | 5 | 47.78% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 308.75 | 323.00 | 0.00 | - | 2 | 3 | 50.00% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 314.20 | 331.30 | 0.00 | - | 2 | 11 | 49.07% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 320.05 | 334.30 | 0.00 | - | 2 | 6 | 46.65% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 324.35 | 338.70 | 0.00 | - | 2 | 16 | 45.51% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 330.65 | 345.40 | 0.00 | - | 1 | 17 | 45.00% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 331.80 | 346.80 | 0.00 | - | 1 | 30 | 43.14% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 337.25 | 354.00 | 0.00 | - | - | 0 | 43.25% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 342.45 | 355.40 | 0.00 | - | 2 | 2 | 41.86% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 38.92% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 368.10 | 383.15 | 0.00 | - | 1 | 29 | 37.81% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 370.00 | 390.00 | 0.00 | - | 12 | 105 | 38.55% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 35.68% |
| NVDA261218P01180000 | 2024-04-26 3:29PM EDT | 2026-12-18 | 403.00 | 396.00 | 415.30 | -35.00 | -7.99% | 23 | 210 | 35.76% |
© 2024 Yahoo. Todos los derechos reservados.