Mercados españoles abiertos en 1 hr 14 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.039,61 +411,13 (+1,09%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,50 +0,49 (+0,55%) Bitcoin EUR
59.986,66 +46,89 (+0,08%)
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:1000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01000000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| NVDA240503C01000000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 25.00% |
| NVDA240510C01000000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,564 | 0 | 25.00% |
| NVDA240517C01000000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2,834 | 0 | 12.50% |
| NVDA240524C01000000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 12.20 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| NVDA240531C01000000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| NVDA240621C01000000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 12.50% |
| NVDA240719C01000000 | 2024-04-25 3:10PM EDT | 2024-07-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| NVDA240816C01000000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 38.65 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| NVDA240920C01000000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 54.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| NVDA241018C01000000 | 2024-04-25 2:09PM EDT | 2024-10-18 | 63.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA241115C01000000 | 2024-04-25 3:36PM EDT | 2024-11-15 | 71.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA241220C01000000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 82.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| NVDA250117C01000000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 88.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| NVDA250221C01000000 | 2024-04-25 3:44PM EDT | 2025-02-21 | 98.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250321C01000000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 105.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA250620C01000000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 127.63 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| NVDA250919C01000000 | 2024-04-25 9:47AM EDT | 2025-09-19 | 136.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01000000 | 2024-04-25 2:10PM EDT | 2025-12-19 | 169.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116C01000000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 174.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NVDA260618C01000000 | 2024-04-25 1:40PM EDT | 2026-06-18 | 202.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA261218C01000000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 231.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01000000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 200.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240503P01000000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 178.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510P01000000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 185.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01000000 | 2024-04-25 2:52PM EDT | 2024-05-17 | 175.86 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA240524P01000000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 208.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01000000 | 2024-04-25 1:42PM EDT | 2024-05-31 | 180.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01000000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 187.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240719P01000000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 194.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01000000 | 2024-04-22 11:38AM EDT | 2024-08-16 | 233.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01000000 | 2024-04-25 2:20PM EDT | 2024-09-20 | 207.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01000000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 249.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01000000 | 2024-04-19 2:11PM EDT | 2024-11-15 | 246.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220P01000000 | 2024-04-25 1:49PM EDT | 2024-12-20 | 224.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250117P01000000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 229.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250221P01000000 | 2024-04-19 3:16PM EDT | 2025-02-21 | 279.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA250321P01000000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 250.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01000000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 255.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 275.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P01000000 | 2024-04-24 3:38PM EDT | 2026-01-16 | 289.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618P01000000 | 2024-04-23 12:19PM EDT | 2026-06-18 | 291.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01000000 | 2024-04-23 10:46AM EDT | 2026-12-18 | 303.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.