Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0680 +0,0008 (+0,07%) Petróleo Brent
83,62 -2,71 (-3,14%) Oro
2.310,90 +8,00 (+0,35%) Bitcoin EUR
53.909,13 -2.557,56 (-4,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:54PM EDT. Mercado abierto.
Precio de ejercicio:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 2024-05-03 | 502.36 | 467.35 | 470.45 | 0.00 | - | 1 | 1 | 298.44% |
| NVDA240517C00360000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 441.71 | 467.00 | 469.40 | 0.00 | - | 1 | 70 | 162.21% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 435.75 | 466.95 | 471.15 | 0.00 | - | - | 1 | 121.29% |
| NVDA240621C00360000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 516.61 | 469.45 | 472.15 | 0.00 | - | 4 | 613 | 110.80% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 471.35 | 475.50 | 0.00 | - | 1 | 36 | 103.78% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 472.15 | 476.90 | 0.00 | - | 1 | 6 | 93.23% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 475.55 | 480.50 | 0.00 | - | 5 | 118 | 89.98% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 477.15 | 481.70 | 0.00 | - | 2 | 3 | 85.10% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 479.85 | 484.45 | 0.00 | - | 2 | 6 | 83.55% |
| NVDA241220C00360000 | 2024-04-26 11:04AM EDT | 2024-12-20 | 529.95 | 482.65 | 486.95 | 0.00 | - | 2 | 146 | 80.85% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 2025-01-17 | 529.10 | 486.15 | 490.25 | 0.00 | - | 1 | 315 | 80.68% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 488.50 | 496.65 | 0.00 | - | 31 | 32 | 76.99% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 495.35 | 500.60 | 0.00 | - | 4 | 354 | 72.66% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 510.40 | 518.25 | 0.00 | - | 2 | 386 | 71.08% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 512.90 | 520.80 | 0.00 | - | 1 | 88 | 70.95% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 525.95 | 529.40 | 0.00 | - | 12 | 14 | 69.14% |
| NVDA261218C00360000 | 2024-05-01 10:51AM EDT | 2026-12-18 | 551.00 | 537.65 | 542.90 | -32.60 | -5.59% | 2 | 26 | 67.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 118 | 256.25% |
| NVDA240510P00360000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 112 | 151.56% |
| NVDA240517P00360000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 1,541 | 121.88% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.14 | 0.00 | - | 46 | 46 | 113.28% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.27 | 0.00 | - | 1 | 3 | 103.52% |
| NVDA240621P00360000 | 2024-04-29 1:12PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.41 | 0.00 | - | 2 | 1,763 | 88.09% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.53 | 0.49 | 0.62 | 0.00 | - | 37 | 238 | 75.00% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 0.75 | 0.71 | 0.88 | 0.00 | - | 1 | 101 | 67.58% |
| NVDA240920P00360000 | 2024-05-01 10:25AM EDT | 2024-09-20 | 1.37 | 1.36 | 1.50 | +0.16 | +13.22% | 2 | 1,842 | 63.77% |
| NVDA241018P00360000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 2.68 | 1.72 | 2.04 | 0.00 | - | 50 | 27 | 60.82% |
| NVDA241115P00360000 | 2024-04-25 9:55AM EDT | 2024-11-15 | 2.41 | 2.26 | 2.64 | 0.00 | - | 1 | 98 | 58.85% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 3.20 | 3.20 | 3.65 | 0.00 | - | 1 | 622 | 57.52% |
| NVDA250117P00360000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 3.50 | 3.75 | 4.35 | 0.00 | - | 3 | 2,797 | 56.07% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 2025-02-21 | 3.98 | 4.05 | 5.75 | 0.00 | - | 4 | 16 | 54.63% |
| NVDA250321P00360000 | 2024-04-29 10:35AM EDT | 2025-03-21 | 4.80 | 5.10 | 6.50 | 0.00 | - | 2 | 17 | 54.02% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 7.90 | 9.00 | 0.00 | - | 11 | 3,396 | 51.80% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 14.25 | 14.65 | 0.00 | - | 15 | 463 | 49.46% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 15.05 | 15.60 | 0.00 | - | 5 | 122 | 49.17% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 19.85 | 20.50 | 0.00 | - | 2 | 74 | 47.61% |
| NVDA261218P00360000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 25.35 | 25.10 | 26.55 | -0.55 | -2.12% | 10 | 28 | 46.40% |
© 2024 Yahoo. Todos los derechos reservados.