Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0669 -0,0003 (-0,03%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.302,30 -0,60 (-0,03%) Bitcoin EUR
56.742,47 -3.219,97 (-5,37%)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00590000 | 2024-04-26 1:45PM EDT | 2024-05-03 | 289.74 | 272.35 | 276.25 | 0.00 | - | 1 | 11 | 150.00% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 288.35 | 267.40 | 278.00 | 0.00 | - | 2 | 333 | 137.65% |
| NVDA240517C00590000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 230.05 | 267.75 | 282.75 | 0.00 | - | 5 | 962 | 86.74% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 283.09 | 273.25 | 280.40 | +49.89 | +21.39% | 8 | 9 | 85.07% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 270.30 | 284.80 | 0.00 | - | 2 | 3 | 78.71% |
| NVDA240621C00590000 | 2024-04-29 10:33AM EDT | 2024-06-21 | 288.15 | 276.55 | 284.30 | -4.85 | -1.66% | 1 | 620 | 69.76% |
| NVDA240719C00590000 | 2024-04-30 9:40AM EDT | 2024-07-19 | 303.70 | 281.35 | 288.15 | +21.85 | +7.75% | 2 | 113 | 64.42% |
| NVDA240816C00590000 | 2024-04-25 11:21AM EDT | 2024-08-16 | 248.50 | 286.75 | 296.75 | 0.00 | - | 4 | 81 | 64.51% |
| NVDA240920C00590000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 270.70 | 294.90 | 305.00 | 0.00 | - | 6 | 170 | 63.92% |
| NVDA241018C00590000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 228.10 | 303.85 | 309.85 | 0.00 | - | 4 | 41 | 63.94% |
| NVDA241115C00590000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 314.35 | 307.85 | 315.15 | +36.97 | +13.33% | 2 | 430 | 62.53% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 2024-12-20 | 323.30 | 313.90 | 321.30 | 0.00 | - | 1 | 571 | 61.46% |
| NVDA250117C00590000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 323.14 | 317.80 | 327.50 | 0.00 | - | 1 | 727 | 60.96% |
| NVDA250221C00590000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 282.70 | 324.00 | 334.25 | 0.00 | - | 3 | 107 | 60.64% |
| NVDA250620C00590000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 294.93 | 347.60 | 355.15 | 0.00 | - | 10 | 282 | 60.64% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 376.00 | 387.80 | 0.00 | - | 2 | 223 | 60.89% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 378.00 | 388.65 | 0.00 | - | 1 | 49 | 59.98% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 400.00 | 409.75 | 0.00 | - | 1 | 24 | 60.04% |
| NVDA261218C00590000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 438.24 | 422.60 | 434.35 | +87.71 | +25.02% | 2 | 1,168 | 60.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00590000 | 2024-04-30 3:24PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 194 | 429 | 121.88% |
| NVDA240510P00590000 | 2024-04-30 2:43PM EDT | 2024-05-10 | 0.16 | 0.10 | 0.22 | +0.02 | +14.29% | 62 | 457 | 84.96% |
| NVDA240517P00590000 | 2024-04-30 1:09PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.49 | -0.18 | -40.00% | 55 | 1,158 | 73.49% |
| NVDA240524P00590000 | 2024-04-30 11:09AM EDT | 2024-05-24 | 1.33 | 0.93 | 1.46 | -0.15 | -10.14% | 11 | 338 | 73.30% |
| NVDA240531P00590000 | 2024-04-30 11:48AM EDT | 2024-05-31 | 1.79 | 0.80 | 2.59 | +0.16 | +9.82% | 2 | 1,306 | 68.64% |
| NVDA240607P00590000 | 2024-04-30 3:19PM EDT | 2024-06-07 | 2.21 | 1.66 | 6.60 | +0.04 | +1.84% | 1 | 2 | 73.69% |
| NVDA240621P00590000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 3.18 | 3.30 | 4.10 | -0.17 | -5.07% | 33 | 1,184 | 61.77% |
| NVDA240719P00590000 | 2024-04-30 2:23PM EDT | 2024-07-19 | 5.55 | 5.65 | 6.00 | -0.38 | -6.41% | 2 | 611 | 55.19% |
| NVDA240816P00590000 | 2024-04-30 9:34AM EDT | 2024-08-16 | 7.75 | 6.35 | 10.10 | -0.85 | -9.88% | 1 | 209 | 51.76% |
| NVDA240920P00590000 | 2024-04-26 2:36PM EDT | 2024-09-20 | 13.55 | 12.20 | 15.40 | 0.00 | - | 23 | 330 | 51.96% |
| NVDA241018P00590000 | 2024-04-29 11:45AM EDT | 2024-10-18 | 16.25 | 16.30 | 18.45 | 0.00 | - | 1 | 78 | 51.04% |
| NVDA241115P00590000 | 2024-04-30 11:48AM EDT | 2024-11-15 | 19.40 | 19.55 | 20.55 | +0.05 | +0.26% | 5 | 142 | 50.02% |
| NVDA241220P00590000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 30.06 | 24.05 | 25.40 | 0.00 | - | 1 | 515 | 49.68% |
| NVDA250117P00590000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 25.90 | 24.80 | 28.75 | 0.00 | - | 2 | 1,753 | 49.16% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 2025-02-21 | 30.62 | 30.30 | 32.20 | 0.00 | - | 1 | 28 | 48.23% |
| NVDA250620P00590000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 49.55 | 42.65 | 44.25 | 0.00 | - | 9 | 295 | 46.46% |
| NVDA251219P00590000 | 2024-04-30 10:12AM EDT | 2025-12-19 | 57.38 | 59.00 | 60.80 | -15.39 | -21.15% | 1 | 80 | 44.84% |
| NVDA260116P00590000 | 2024-04-29 9:40AM EDT | 2026-01-16 | 62.25 | 61.20 | 63.85 | 0.00 | - | 1 | 55 | 44.88% |
| NVDA260618P00590000 | 2024-04-29 10:27AM EDT | 2026-06-18 | 72.00 | 72.10 | 74.45 | 0.00 | - | 2 | 36 | 43.49% |
| NVDA261218P00590000 | 2024-04-29 11:11AM EDT | 2026-12-18 | 82.60 | 83.50 | 86.50 | 0.00 | - | 1 | 58 | 42.39% |
© 2024 Yahoo. Todos los derechos reservados.