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
59.437,63 +645,36 (+1,10%)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01030000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.76 | 0.72 | 0.77 | +0.54 | +245.45% | 3,052 | 817 | 63.99% |
| NVDA240510C01030000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.33 | 2.21 | 2.40 | +1.51 | +184.15% | 243 | 390 | 53.58% |
| NVDA240517C01030000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 4.92 | 4.80 | 5.05 | +3.25 | +194.61% | 327 | 1,998 | 51.62% |
| NVDA240524C01030000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 18.50 | 18.30 | 19.30 | +9.00 | +94.74% | 86 | 87 | 68.15% |
| NVDA240531C01030000 | 2024-04-26 3:17PM EDT | 2024-05-31 | 20.45 | 20.80 | 22.05 | +9.45 | +85.91% | 25 | 68 | 63.98% |
| NVDA240621C01030000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 29.00 | 29.70 | 30.55 | +12.17 | +72.31% | 89 | 665 | 58.26% |
| NVDA240719C01030000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 40.50 | 39.90 | 43.30 | +16.30 | +67.36% | 30 | 302 | 55.35% |
| NVDA240816C01030000 | 2024-04-26 1:11PM EDT | 2024-08-16 | 51.15 | 50.50 | 51.65 | +18.65 | +57.38% | 6 | 350 | 53.26% |
| NVDA240920C01030000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 68.22 | 67.55 | 68.60 | +24.52 | +56.11% | 17 | 272 | 54.59% |
| NVDA241018C01030000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 54.60 | 76.15 | 77.30 | 0.00 | - | 2 | 154 | 53.71% |
| NVDA241115C01030000 | 2024-04-26 11:50AM EDT | 2024-11-15 | 82.10 | 85.85 | 86.90 | +27.10 | +49.27% | 1 | 152 | 53.65% |
| NVDA241220C01030000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 98.85 | 98.20 | 99.50 | +35.85 | +56.90% | 22 | 159 | 54.02% |
| NVDA250117C01030000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 105.20 | 105.10 | 106.35 | +30.41 | +40.66% | 15 | 565 | 53.42% |
| NVDA250221C01030000 | 2024-04-26 10:18AM EDT | 2025-02-21 | 111.40 | 116.15 | 117.65 | +23.73 | +27.07% | 2 | 157 | 53.74% |
| NVDA250620C01030000 | 2024-04-26 3:24PM EDT | 2025-06-20 | 149.00 | 145.80 | 149.35 | +35.30 | +31.05% | 5 | 52 | 53.66% |
| NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 189.40 | 190.10 | 191.70 | +45.24 | +31.38% | 13 | 190 | 54.48% |
| NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 186.65 | 194.90 | 199.55 | +47.55 | +34.18% | 1 | 69 | 54.64% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 224.85 | 228.90 | 0.00 | - | 1 | 41 | 54.87% |
| NVDA261218C01030000 | 2024-04-26 10:01AM EDT | 2026-12-18 | 239.00 | 252.90 | 261.55 | +16.28 | +7.31% | 2 | 50 | 54.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01030000 | 2024-04-17 11:50AM EDT | 2024-05-03 | 172.90 | 151.30 | 156.65 | 0.00 | - | 1 | 0 | 70.70% |
| NVDA240510P01030000 | 2024-04-26 1:26PM EDT | 2024-05-10 | 150.20 | 152.35 | 156.10 | -48.45 | -24.39% | 39 | 3 | 58.64% |
| NVDA240517P01030000 | 2024-04-26 1:25PM EDT | 2024-05-17 | 152.10 | 154.25 | 157.45 | -49.90 | -24.70% | 11 | 13 | 51.29% |
| NVDA240524P01030000 | 2024-04-23 12:25PM EDT | 2024-05-24 | 212.60 | 165.15 | 174.50 | 0.00 | - | 13 | 14 | 65.83% |
| NVDA240621P01030000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 232.84 | 170.75 | 177.20 | 0.00 | - | 1 | 169 | 50.22% |
| NVDA240719P01030000 | 2024-04-25 2:21PM EDT | 2024-07-19 | 216.29 | 181.35 | 184.50 | 0.00 | - | 2 | 73 | 48.66% |
| NVDA240816P01030000 | 2024-04-26 11:01AM EDT | 2024-08-16 | 196.10 | 187.20 | 192.05 | +19.95 | +11.33% | 2 | 196 | 46.60% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 198.95 | 209.50 | 0.00 | - | 16 | 303 | 49.26% |
| NVDA241018P01030000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 235.91 | 204.75 | 209.10 | 0.00 | - | 1 | 10 | 44.95% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 210.95 | 215.30 | 0.00 | - | 2 | 108 | 44.25% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 218.70 | 223.35 | 0.00 | - | 2 | 329 | 43.84% |
| NVDA250117P01030000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 294.74 | 218.35 | 233.05 | 0.00 | - | 1 | 161 | 44.82% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 222.20 | 236.60 | 0.00 | - | 2 | 19 | 43.27% |
| NVDA250620P01030000 | 2024-04-15 12:12PM EDT | 2025-06-20 | 241.65 | 246.95 | 251.70 | 0.00 | - | 8 | 237 | 40.71% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 268.60 | 274.70 | 0.00 | - | 2 | 14 | 39.15% |
| NVDA260116P01030000 | 2024-04-24 1:12PM EDT | 2026-01-16 | 303.70 | 270.50 | 277.20 | 0.00 | - | 8 | 1,312 | 38.82% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 39.84% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 294.20 | 309.65 | 0.00 | - | 1 | 12 | 37.06% |
© 2024 Yahoo. Todos los derechos reservados.