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
59.531,62 +352,68 (+0,60%)
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:1010.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01010000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.17 | 1.06 | 1.17 | +0.88 | +303.45% | 3,275 | 835 | 61.67% |
| NVDA240510C01010000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.30 | 3.15 | 3.40 | +2.28 | +223.53% | 1,660 | 855 | 52.55% |
| NVDA240517C01010000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 6.53 | 6.40 | 6.65 | +4.19 | +179.06% | 327 | 2,300 | 50.90% |
| NVDA240524C01010000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 21.10 | 21.65 | 22.65 | +10.40 | +97.20% | 81 | 149 | 67.75% |
| NVDA240531C01010000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 25.15 | 24.75 | 25.75 | +12.15 | +93.46% | 21 | 73 | 63.95% |
| NVDA240621C01010000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 34.13 | 34.10 | 34.95 | +13.68 | +66.89% | 1,499 | 920 | 58.29% |
| NVDA240719C01010000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 44.70 | 44.85 | 45.80 | +16.57 | +58.91% | 27 | 609 | 54.63% |
| NVDA240816C01010000 | 2024-04-26 3:04PM EDT | 2024-08-16 | 55.40 | 55.70 | 57.00 | +20.55 | +58.97% | 9 | 201 | 53.36% |
| NVDA240920C01010000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 73.75 | 73.20 | 74.30 | +21.75 | +41.83% | 15 | 561 | 54.70% |
| NVDA241018C01010000 | 2024-04-26 3:11PM EDT | 2024-10-18 | 81.38 | 81.85 | 83.05 | +32.18 | +65.41% | 3 | 67 | 53.79% |
| NVDA241115C01010000 | 2024-04-24 1:04PM EDT | 2024-11-15 | 61.55 | 91.65 | 92.85 | 0.00 | - | 2 | 119 | 53.74% |
| NVDA241220C01010000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 104.15 | 102.05 | 107.15 | +23.85 | +29.70% | 12 | 193 | 54.03% |
| NVDA250117C01010000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 112.98 | 111.30 | 112.55 | +25.68 | +29.42% | 20 | 464 | 53.56% |
| NVDA250221C01010000 | 2024-04-26 1:28PM EDT | 2025-02-21 | 126.05 | 122.35 | 126.60 | +33.00 | +35.46% | 11 | 108 | 54.30% |
| NVDA250620C01010000 | 2024-04-25 3:19PM EDT | 2025-06-20 | 128.76 | 154.25 | 155.75 | 0.00 | - | 3 | 694 | 54.09% |
| NVDA251219C01010000 | 2024-04-26 1:22PM EDT | 2025-12-19 | 200.00 | 196.35 | 198.45 | +53.05 | +36.10% | 2 | 152 | 54.65% |
| NVDA260116C01010000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 201.20 | 201.35 | 206.00 | +29.60 | +17.25% | 2 | 81 | 54.80% |
| NVDA260618C01010000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 217.95 | 231.20 | 233.15 | 0.00 | - | 1 | 33 | 54.82% |
| NVDA261218C01010000 | 2024-04-24 12:38PM EDT | 2026-12-18 | 212.35 | 261.15 | 264.75 | 0.00 | - | 4 | 83 | 54.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01010000 | 2024-04-26 12:43PM EDT | 2024-05-03 | 136.30 | 131.90 | 135.25 | -109.90 | -44.64% | 152 | 0 | 59.67% |
| NVDA240510P01010000 | 2024-04-26 1:27PM EDT | 2024-05-10 | 130.60 | 132.90 | 136.85 | -53.90 | -29.21% | 24 | 11 | 55.93% |
| NVDA240517P01010000 | 2024-04-25 11:57AM EDT | 2024-05-17 | 174.85 | 133.25 | 138.50 | -21.15 | -10.79% | 2 | 141 | 49.33% |
| NVDA240524P01010000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 189.39 | 149.25 | 152.70 | 0.00 | - | 1 | 1 | 62.61% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 176.00 | 150.90 | 155.15 | 0.00 | - | - | 3 | 58.28% |
| NVDA240621P01010000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 162.50 | 159.00 | 161.50 | +15.80 | +10.77% | 3 | 215 | 52.37% |
| NVDA240719P01010000 | 2024-04-12 3:52PM EDT | 2024-07-19 | 165.05 | 166.15 | 174.50 | 0.00 | - | 6 | 157 | 52.37% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 180.35 | 172.45 | 177.10 | -33.75 | -15.76% | 2 | 115 | 46.77% |
| NVDA240920P01010000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 245.50 | 185.35 | 189.20 | 0.00 | - | 16 | 299 | 46.64% |
| NVDA241018P01010000 | 2024-04-26 3:40PM EDT | 2024-10-18 | 193.14 | 190.55 | 194.50 | +25.74 | +15.38% | 1 | 42 | 45.03% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 44.47% |
| NVDA241220P01010000 | 2024-04-19 2:15PM EDT | 2024-12-20 | 225.85 | 204.95 | 209.00 | -37.85 | -14.35% | 1 | 373 | 43.90% |
| NVDA250117P01010000 | 2024-04-26 11:01AM EDT | 2025-01-17 | 215.50 | 208.90 | 213.45 | -63.24 | -22.69% | 14 | 188 | 43.05% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 208.00 | 222.95 | 0.00 | - | 2 | 37 | 43.50% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 233.65 | 237.90 | 0.00 | - | 10 | 37 | 40.84% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 255.90 | 261.80 | 0.00 | - | 26 | 43 | 39.44% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 257.95 | 264.20 | 0.00 | - | 2 | 27 | 39.07% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 272.45 | 279.50 | 0.00 | - | 13 | 19 | 38.04% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 285.30 | 297.25 | 0.00 | - | 1 | 2 | 37.37% |
© 2024 Yahoo. Todos los derechos reservados.