Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
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:103.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00103000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 10.77 | 10.75 | 11.30 | +0.12 | +1.13% | 194 | 708 | 70.75% |
| NVDA240809C00103000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 11.61 | 11.45 | 12.15 | +0.07 | +0.61% | 86 | - | 63.18% |
| NVDA240816C00103000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 12.48 | 12.30 | 12.75 | -1.17 | -8.57% | 65 | 4,600 | 60.55% |
| NVDA240823C00103000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 12.55 | 12.80 | 13.60 | -2.10 | -14.33% | 60 | 51 | 59.24% |
| NVDA240830C00103000 | 2024-07-26 2:23PM EDT | 2024-08-30 | 15.44 | 15.05 | 15.55 | +0.29 | +1.91% | 4 | - | 70.84% |
| NVDA240906C00103000 | 2024-07-26 3:49PM EDT | 2024-09-06 | 15.25 | 15.45 | 16.50 | +3.06 | +25.10% | 10 | - | 69.73% |
| NVDA240920C00103000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 16.73 | 16.55 | 17.00 | -1.02 | -5.75% | 53 | 3,732 | 65.52% |
| NVDA241018C00103000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 17.85 | 18.05 | 18.60 | -2.60 | -12.71% | 285 | 1,834 | 61.51% |
| NVDA241115C00103000 | 2024-07-26 12:01PM EDT | 2024-11-15 | 19.75 | 19.70 | 20.20 | -1.55 | -7.28% | 8 | 6,420 | 60.48% |
| NVDA241220C00103000 | 2024-07-26 12:34PM EDT | 2024-12-20 | 23.00 | 21.80 | 22.30 | +0.14 | +0.61% | 3 | 1,599 | 60.87% |
| NVDA250117C00103000 | 2024-07-26 1:55PM EDT | 2025-01-17 | 23.40 | 22.95 | 23.40 | -1.25 | -5.07% | 1 | 5,219 | 59.74% |
| NVDA250221C00103000 | 2024-07-25 12:37PM EDT | 2025-02-21 | 26.80 | 24.35 | 25.00 | 0.00 | - | 11 | 1,611 | 59.35% |
| NVDA250620C00103000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 29.61 | 29.20 | 29.60 | 0.00 | - | 195 | 818 | 59.56% |
| NVDA251219C00103000 | 2024-07-22 2:44PM EDT | 2025-12-19 | 42.22 | 34.85 | 35.50 | 0.00 | - | 12 | 1,820 | 59.85% |
| NVDA260116C00103000 | 2024-07-25 1:09PM EDT | 2026-01-16 | 38.25 | 35.60 | 36.15 | 0.00 | - | 4 | 650 | 59.71% |
| NVDA260618C00103000 | 2024-07-24 11:46AM EDT | 2026-06-18 | 40.92 | 39.45 | 40.35 | -1.83 | -4.28% | 1 | 479 | 60.07% |
| NVDA261218C00103000 | 2024-07-26 1:31PM EDT | 2026-12-18 | 45.15 | 43.30 | 44.65 | -0.55 | -1.20% | 14 | 643 | 60.19% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00103000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.68 | 0.66 | 0.71 | -0.34 | -33.33% | 5,339 | 2,733 | 62.94% |
| NVDA240809P00103000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 1.62 | 1.33 | 1.55 | -0.12 | -6.90% | 2,586 | - | 58.35% |
| NVDA240816P00103000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 2.26 | 1.99 | 2.17 | -0.17 | -7.00% | 2,008 | 7,168 | 55.88% |
| NVDA240823P00103000 | 2024-07-26 3:37PM EDT | 2024-08-23 | 2.80 | 2.48 | 2.76 | -0.06 | -2.10% | 184 | 0 | 54.03% |
| NVDA240830P00103000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 4.70 | 4.45 | 4.65 | -0.30 | -6.00% | 89 | - | 65.10% |
| NVDA240906P00103000 | 2024-07-26 3:25PM EDT | 2024-09-06 | 5.07 | 4.60 | 5.55 | -0.28 | -5.23% | 3 | - | 63.43% |
| NVDA240920P00103000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 5.94 | 5.75 | 5.85 | -0.21 | -3.41% | 360 | 5,666 | 59.64% |
| NVDA241018P00103000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 7.15 | 6.90 | 7.00 | -0.20 | -2.72% | 101 | 2,252 | 54.72% |
| NVDA241115P00103000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 8.33 | 8.05 | 8.20 | -0.22 | -2.57% | 119 | 2,087 | 52.66% |
| NVDA241220P00103000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 9.90 | 9.55 | 9.80 | -0.30 | -2.94% | 89 | 4,307 | 51.98% |
| NVDA250117P00103000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 10.60 | 10.35 | 10.50 | -0.05 | -0.47% | 157 | 2,680 | 50.29% |
| NVDA250221P00103000 | 2024-07-25 3:59PM EDT | 2025-02-21 | 11.95 | 11.30 | 11.55 | 0.00 | - | 97 | 1,941 | 49.53% |
| NVDA250620P00103000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 14.60 | 14.50 | 14.75 | 0.00 | - | 278 | 2,783 | 47.78% |
| NVDA251219P00103000 | 2024-07-25 10:21AM EDT | 2025-12-19 | 19.92 | 18.30 | 18.60 | 0.00 | - | 2 | 192 | 46.28% |
| NVDA260116P00103000 | 2024-07-25 11:21AM EDT | 2026-01-16 | 18.50 | 18.70 | 19.05 | 0.00 | - | 4 | 16,028 | 45.97% |
| NVDA260618P00103000 | 2024-07-25 10:22AM EDT | 2026-06-18 | 22.61 | 21.00 | 21.60 | 0.00 | - | 5 | 127 | 45.13% |
| NVDA261218P00103000 | 2024-07-26 3:13PM EDT | 2026-12-18 | 24.27 | 23.65 | 24.10 | +1.30 | +5.66% | 40 | 602 | 44.14% |
© 2024 Yahoo. Todos los derechos reservados.