Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.959,62 +2.692,38 (+4,70%)
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:210.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 551.75 | 550.35 | 555.85 | -87.57 | -13.70% | 7 | 6 | 211.33% |
| NVDA240621C00210000 | 2024-04-16 10:02AM EDT | 2024-06-21 | 552.62 | 551.50 | 557.15 | -113.69 | -17.06% | 3 | 778 | 157.62% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 551.00 | 559.70 | 0.00 | - | 1 | 2 | 139.53% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 483.61% |
| NVDA240920C00210000 | 2024-04-09 3:00PM EDT | 2024-09-20 | 641.03 | 552.90 | 562.85 | 0.00 | - | 1 | 44 | 119.32% |
| NVDA241018C00210000 | 2024-04-17 3:46PM EDT | 2024-10-18 | 641.17 | 554.70 | 562.55 | 0.00 | - | 1 | 8 | 112.52% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 315.98% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 557.15 | 565.05 | -90.52 | -13.42% | 1 | 198 | 104.00% |
| NVDA250117C00210000 | 2024-04-19 10:01AM EDT | 2025-01-17 | 638.10 | 558.30 | 566.20 | +0.45 | +0.07% | 2 | 894 | 101.30% |
| NVDA250221C00210000 | 2024-03-12 10:10AM EDT | 2025-02-21 | 681.06 | 684.45 | 689.60 | 0.00 | - | 1 | 1 | 277.53% |
| NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 2025-06-20 | 689.68 | 641.40 | 651.35 | 0.00 | - | 1 | 101 | 182.95% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 187.98% |
| NVDA260116C00210000 | 2024-03-11 9:59AM EDT | 2026-01-16 | 668.78 | 678.45 | 686.45 | 0.00 | - | 4 | 32 | 187.52% |
| NVDA260618C00210000 | 2024-04-18 3:58PM EDT | 2026-06-18 | 638.65 | 577.05 | 584.95 | -28.30 | -4.24% | 1 | 15 | 79.83% |
| NVDA261218C00210000 | 2024-04-02 3:17PM EDT | 2026-12-18 | 716.86 | 582.95 | 590.95 | 0.00 | - | 1 | 40 | 76.76% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 149.22% |
| NVDA240621P00210000 | 2024-04-17 9:44AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.14 | 0.00 | - | 4 | 2,825 | 106.06% |
| NVDA240816P00210000 | 2024-04-19 1:23PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.22 | +0.02 | +40.00% | 2 | 158 | 78.91% |
| NVDA240920P00210000 | 2024-04-19 11:49AM EDT | 2024-09-20 | 0.17 | 0.10 | 0.18 | +0.07 | +70.00% | 102 | 315 | 71.00% |
| NVDA241018P00210000 | 2024-04-19 3:21PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.37 | +0.06 | +46.15% | 11 | 24 | 69.73% |
| NVDA241115P00210000 | 2024-04-19 10:45AM EDT | 2024-11-15 | 0.21 | 0.28 | 0.40 | -0.09 | -30.00% | 10 | 61 | 66.70% |
| NVDA241220P00210000 | 2024-04-18 10:05AM EDT | 2024-12-20 | 0.46 | 0.30 | 1.11 | 0.00 | - | 20 | 203 | 67.36% |
| NVDA250117P00210000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 0.54 | 0.61 | 0.85 | -0.02 | -3.57% | 21 | 1,742 | 64.09% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 2025-02-21 | 0.77 | 0.69 | 1.09 | 0.00 | - | 2 | 4 | 61.91% |
| NVDA250620P00210000 | 2024-04-19 1:04PM EDT | 2025-06-20 | 1.54 | 1.67 | 2.02 | +0.31 | +25.20% | 7 | 1,077 | 58.39% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 2025-12-19 | 2.80 | 3.35 | 4.05 | 0.00 | - | 6 | 214 | 54.93% |
| NVDA260116P00210000 | 2024-03-26 3:43PM EDT | 2026-01-16 | 2.93 | 3.60 | 4.35 | 0.00 | - | 3 | 154 | 54.41% |
| NVDA260618P00210000 | 2024-04-17 1:59PM EDT | 2026-06-18 | 4.15 | 5.00 | 5.65 | 0.00 | - | 6 | 29 | 51.68% |
| NVDA261218P00210000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 7.25 | 7.00 | 8.15 | +1.35 | +22.88% | 2 | 49 | 50.11% |
© 2024 Yahoo. Todos los derechos reservados.