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
58.965,86 -1.234,30 (-2,05%)
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:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01040000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.65 | 0.61 | 0.66 | +0.45 | +225.00% | 2,890 | 560 | 60.62% |
| NVDA240510C01040000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.00 | 1.89 | 2.05 | +1.20 | +150.00% | 513 | 172 | 52.31% |
| NVDA240517C01040000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 4.35 | 4.15 | 4.85 | +2.90 | +200.00% | 688 | 1,611 | 51.37% |
| NVDA240524C01040000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 18.09 | 16.60 | 17.45 | +9.01 | +99.23% | 61 | 90 | 66.71% |
| NVDA240531C01040000 | 2024-04-26 2:54PM EDT | 2024-05-31 | 18.50 | 19.10 | 20.35 | +8.80 | +90.72% | 43 | 46 | 63.10% |
| NVDA240621C01040000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 28.13 | 27.70 | 28.55 | +12.43 | +79.17% | 51 | 961 | 57.73% |
| NVDA240719C01040000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 37.85 | 37.65 | 38.55 | +13.87 | +57.84% | 43 | 673 | 54.16% |
| NVDA240816C01040000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 47.00 | 48.05 | 51.70 | +15.00 | +46.88% | 19 | 204 | 53.70% |
| NVDA240920C01040000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 64.89 | 65.20 | 65.95 | +22.19 | +51.97% | 16 | 302 | 54.44% |
| NVDA241018C01040000 | 2024-04-26 12:09PM EDT | 2024-10-18 | 70.03 | 73.40 | 74.55 | +16.48 | +30.77% | 29 | 197 | 53.51% |
| NVDA241115C01040000 | 2024-04-23 12:50PM EDT | 2024-11-15 | 57.10 | 82.95 | 84.20 | 0.00 | - | 1 | 115 | 53.48% |
| NVDA241220C01040000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 96.00 | 95.25 | 96.60 | +28.80 | +42.86% | 11 | 144 | 53.85% |
| NVDA250117C01040000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 104.30 | 102.15 | 103.40 | +29.90 | +40.19% | 13 | 421 | 53.26% |
| NVDA250221C01040000 | 2024-04-26 12:15PM EDT | 2025-02-21 | 109.50 | 113.10 | 114.65 | +34.25 | +45.51% | 3 | 264 | 53.58% |
| NVDA250321C01040000 | 2024-04-25 11:39AM EDT | 2025-03-21 | 89.85 | 121.10 | 122.60 | 0.00 | - | 2 | 146 | 53.66% |
| NVDA250620C01040000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 108.05 | 144.80 | 146.25 | 0.00 | - | 5 | 172 | 53.81% |
| NVDA250919C01040000 | 2024-04-24 11:13AM EDT | 2025-09-19 | 133.35 | 164.30 | 170.05 | 0.00 | - | 2 | 96 | 54.01% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 2025-12-19 | 130.11 | 187.00 | 188.60 | 0.00 | - | 8 | 99 | 54.36% |
| NVDA260116C01040000 | 2024-04-26 11:06AM EDT | 2026-01-16 | 189.00 | 191.95 | 193.70 | +49.45 | +35.44% | 3 | 131 | 54.24% |
| NVDA260618C01040000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 183.80 | 221.75 | 223.70 | 0.00 | - | 22 | 19 | 54.55% |
| NVDA261218C01040000 | 2024-04-26 10:25AM EDT | 2026-12-18 | 243.00 | 249.90 | 255.40 | +59.00 | +32.07% | 2 | 53 | 54.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01040000 | 2024-04-16 3:55PM EDT | 2024-05-03 | 162.90 | 161.20 | 166.45 | 0.00 | - | 1 | 0 | 67.14% |
| NVDA240510P01040000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 163.26 | 161.75 | 165.80 | -82.03 | -33.44% | 25 | 0 | 57.83% |
| NVDA240517P01040000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 164.75 | 163.70 | 166.70 | -44.33 | -21.20% | 1 | 25 | 50.07% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 2024-05-24 | 197.25 | 173.65 | 178.30 | 0.00 | - | - | 13 | 61.13% |
| NVDA240621P01040000 | 2024-04-26 11:31AM EDT | 2024-06-21 | 190.69 | 178.55 | 185.25 | -30.41 | -13.75% | 9 | 293 | 52.67% |
| NVDA240719P01040000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 203.92 | 185.10 | 197.50 | +28.02 | +15.93% | 2 | 112 | 51.94% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 183.05 | 194.75 | 203.60 | 0.00 | - | 12 | 45 | 48.60% |
| NVDA240920P01040000 | 2024-04-10 12:32PM EDT | 2024-09-20 | 216.80 | 206.75 | 217.20 | 0.00 | - | 2 | 237 | 49.17% |
| NVDA241018P01040000 | 2024-04-12 11:39AM EDT | 2024-10-18 | 205.60 | 208.90 | 220.50 | 0.00 | - | 2 | 10 | 46.53% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 233.00 | 218.05 | 224.65 | 0.00 | - | 1 | 169 | 44.90% |
| NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 2024-12-20 | 199.90 | 253.55 | 257.55 | 0.00 | - | 4 | 462 | 52.79% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 264.73 | 222.95 | 234.15 | 0.00 | - | 2 | 378 | 42.57% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 2025-02-21 | 226.35 | 231.90 | 243.80 | 0.00 | - | 6 | 19 | 43.16% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 2025-03-21 | 232.25 | 237.60 | 248.45 | 0.00 | - | 1 | 13 | 42.72% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 2025-06-20 | 253.30 | 254.05 | 259.20 | 0.00 | - | 5 | 61 | 40.73% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 299.20 | 258.00 | 276.00 | 0.00 | - | 2 | 14 | 41.03% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 275.25 | 281.65 | 0.00 | - | 2 | 35 | 39.07% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 277.40 | 283.45 | 0.00 | - | 2 | 15 | 38.58% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 291.65 | 298.85 | 0.00 | - | 3 | 7 | 37.63% |
| NVDA261218P01040000 | 2024-03-25 2:34PM EDT | 2026-12-18 | 289.85 | 335.35 | 349.15 | 0.00 | - | 2 | 4 | 42.73% |
© 2024 Yahoo. Todos los derechos reservados.