Mercados españoles abiertos en 8 hrs 34 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,06 +0,04 (+0,05%) Bitcoin EUR
59.950,32 -2.116,99 (-3,41%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 485.55 | 489.55 | 0.00 | - | 1 | 1 | 191.65% |
| NVDA240517C00310000 | 2024-04-19 1:56PM EDT | 2024-05-17 | 490.00 | 486.65 | 489.40 | 0.00 | - | 3 | 27 | 172.19% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 486.05 | 491.30 | 0.00 | - | 1 | 3 | 145.73% |
| NVDA240621C00310000 | 2024-04-19 1:44PM EDT | 2024-06-21 | 496.91 | 488.50 | 491.25 | 0.00 | - | 2 | 890 | 126.84% |
| NVDA240719C00310000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 515.00 | 489.20 | 493.55 | -72.24 | -12.30% | 1 | 45 | 112.32% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 246.81% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 492.85 | 497.50 | 0.00 | - | 1 | 171 | 97.01% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 494.50 | 498.75 | 0.00 | - | 2 | 9 | 92.39% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 496.25 | 501.40 | -24.49 | -4.59% | 3 | 13 | 90.20% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 498.50 | 503.05 | 0.00 | - | 5 | 105 | 86.66% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 500.15 | 504.85 | 0.00 | - | 20 | 0 | 84.60% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 499.10 | 508.05 | 0.00 | - | 1 | 3 | 81.04% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 2025-06-20 | 658.57 | 507.75 | 515.50 | 0.00 | - | 1 | 134 | 77.10% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 517.95 | 528.55 | 0.00 | - | 4 | 630 | 73.33% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 519.20 | 530.55 | 0.00 | - | 1 | 12 | 72.83% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 525.75 | 541.80 | 0.00 | - | 5 | 272 | 70.78% |
| NVDA261218C00310000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 514.81 | 535.90 | 551.40 | 0.00 | - | 2 | 87 | 68.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 64 | 287.50% |
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 9 | 198.44% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.09 | 0.00 | - | 6 | 7 | 142.58% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 495 | 116.02% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 110.16% |
| NVDA240531P00310000 | 2024-04-22 10:25AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.41 | 0.00 | - | 2 | 3 | 109.67% |
| NVDA240621P00310000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.27 | +0.04 | +21.05% | 230 | 2,506 | 89.94% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.24 | 0.40 | 0.00 | - | 1 | 196 | 76.07% |
| NVDA240816P00310000 | 2024-04-22 9:35AM EDT | 2024-08-16 | 0.44 | 0.34 | 0.56 | 0.00 | - | 1 | 89 | 68.80% |
| NVDA240920P00310000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 0.79 | 0.59 | 0.91 | -0.09 | -10.23% | 1 | 632 | 64.21% |
| NVDA241018P00310000 | 2024-04-19 3:18PM EDT | 2024-10-18 | 1.22 | 0.71 | 1.14 | 0.00 | - | 10 | 22 | 60.61% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 1.09 | 1.58 | 0.00 | - | 1 | 26 | 59.33% |
| NVDA241220P00310000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 2.20 | 1.63 | 2.24 | 0.00 | - | 5 | 336 | 58.03% |
| NVDA250117P00310000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 2.59 | 1.96 | 2.68 | 0.00 | - | 3 | 1,049 | 56.56% |
| NVDA250221P00310000 | 2024-04-24 12:50PM EDT | 2025-02-21 | 2.70 | 2.26 | 3.50 | +0.19 | +7.57% | 2 | 23 | 55.17% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 4.55 | 5.75 | 0.00 | - | 4 | 54 | 52.09% |
| NVDA251219P00310000 | 2024-04-19 12:13PM EDT | 2025-12-19 | 9.70 | 8.60 | 10.30 | 0.00 | - | 6 | 1,181 | 50.67% |
| NVDA260116P00310000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 9.75 | 9.65 | 10.35 | -2.05 | -17.37% | 1 | 81 | 49.59% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 12.70 | 13.80 | 0.00 | - | 2 | 79 | 47.82% |
| NVDA261218P00310000 | 2024-04-16 11:33AM EDT | 2026-12-18 | 15.30 | 16.00 | 18.75 | 0.00 | - | 1 | 69 | 46.84% |
© 2024 Yahoo. Todos los derechos reservados.