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
58.849,48 -1.463,26 (-2,43%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00440000 | 2024-04-26 3:09PM EDT | 2024-05-03 | 435.02 | 433.75 | 441.90 | +94.90 | +27.90% | 3 | 3 | 207.23% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 370.10 | 435.10 | 442.75 | 0.00 | - | 2 | 468 | 140.87% |
| NVDA240621C00440000 | 2024-04-25 1:52PM EDT | 2024-06-21 | 395.14 | 438.05 | 448.30 | 0.00 | - | 5 | 4,579 | 108.95% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 2024-07-19 | 475.95 | 436.75 | 450.10 | 0.00 | - | 4 | 138 | 89.73% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 96.55% |
| NVDA240920C00440000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 379.00 | 444.25 | 456.90 | 0.00 | - | 1 | 238 | 81.38% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 2024-10-18 | 348.87 | 445.10 | 456.40 | 0.00 | - | 1 | 3 | 74.84% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 401.29 | 451.70 | 460.60 | 0.00 | - | 2 | 65 | 76.28% |
| NVDA241220C00440000 | 2024-04-25 10:31AM EDT | 2024-12-20 | 422.24 | 455.45 | 464.35 | +19.75 | +4.91% | 1 | 206 | 74.37% |
| NVDA250117C00440000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 417.00 | 459.50 | 466.75 | 0.00 | - | 5 | 801 | 73.36% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 461.20 | 476.00 | 0.00 | - | 2 | 5 | 73.49% |
| NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 498.40 | 493.85 | 501.30 | 0.00 | - | 5 | 6 | 90.35% |
| NVDA250620C00440000 | 2024-04-25 12:27PM EDT | 2025-06-20 | 425.00 | 475.45 | 484.25 | 0.00 | - | 1 | 571 | 69.47% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 409.43 | 497.50 | 500.40 | 0.00 | - | 1 | 540 | 67.43% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 500.15 | 503.30 | 0.00 | - | 3 | 196 | 67.20% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 514.25 | 522.40 | 0.00 | - | 10 | 46 | 66.98% |
| NVDA261218C00440000 | 2024-04-24 11:03AM EDT | 2026-12-18 | 480.00 | 528.25 | 537.55 | 0.00 | - | 1 | 85 | 65.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 5 | 1,038 | 153.13% |
| NVDA240510P00440000 | 2024-04-26 2:02PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 1 | 161 | 117.58% |
| NVDA240517P00440000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 76 | 745 | 98.63% |
| NVDA240524P00440000 | 2024-04-23 12:41PM EDT | 2024-05-24 | 0.26 | 0.21 | 0.32 | 0.00 | - | 1 | 19 | 96.88% |
| NVDA240621P00440000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 0.83 | 0.66 | 0.74 | 0.00 | - | 40 | 4,836 | 76.95% |
| NVDA240719P00440000 | 2024-04-26 2:23PM EDT | 2024-07-19 | 1.18 | 1.02 | 1.21 | -0.22 | -15.71% | 2 | 764 | 66.94% |
| NVDA240816P00440000 | 2024-04-26 12:27PM EDT | 2024-08-16 | 1.72 | 1.55 | 1.81 | -0.49 | -22.17% | 17 | 107 | 61.63% |
| NVDA240920P00440000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 4.05 | 2.77 | 3.05 | 0.00 | - | 1 | 1,114 | 58.91% |
| NVDA241018P00440000 | 2024-04-26 10:13AM EDT | 2024-10-18 | 3.70 | 3.50 | 3.90 | -1.55 | -29.52% | 1 | 27 | 56.38% |
| NVDA241115P00440000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 4.69 | 4.50 | 4.95 | 0.00 | - | 5 | 773 | 54.86% |
| NVDA241220P00440000 | 2024-04-26 2:14PM EDT | 2024-12-20 | 6.50 | 5.95 | 6.85 | -0.58 | -8.19% | 2 | 956 | 53.93% |
| NVDA250117P00440000 | 2024-04-26 11:33AM EDT | 2025-01-17 | 7.31 | 7.05 | 7.55 | -0.99 | -11.93% | 6 | 1,692 | 52.48% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 2025-02-21 | 9.00 | 8.05 | 9.70 | -2.70 | -23.08% | 1 | 17 | 51.58% |
| NVDA250321P00440000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 10.35 | 9.30 | 11.00 | -1.95 | -15.85% | 1 | 12 | 50.93% |
| NVDA250620P00440000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 16.60 | 13.65 | 15.35 | 0.00 | - | 10 | 285 | 50.12% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 23.10 | 24.00 | 0.00 | - | 1 | 146 | 47.70% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 29.12 | 24.30 | 25.30 | 0.00 | - | 8 | 368 | 47.41% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 31.51 | 31.05 | 31.95 | -0.29 | -0.91% | 7 | 154 | 45.93% |
| NVDA261218P00440000 | 2024-04-25 11:00AM EDT | 2026-12-18 | 42.60 | 37.85 | 39.70 | 0.00 | - | 4 | 120 | 44.68% |
© 2024 Yahoo. Todos los derechos reservados.