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
59.155,38 -636,52 (-1,06%)
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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01050000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.59 | 0.51 | 0.59 | +0.44 | +293.33% | 6,074 | 562 | 62.11% |
| NVDA240510C01050000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.75 | 1.62 | 1.76 | +1.13 | +182.26% | 627 | 590 | 53.00% |
| NVDA240517C01050000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.75 | 3.60 | 3.80 | +2.49 | +197.62% | 14,848 | 12,704 | 51.03% |
| NVDA240524C01050000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 15.05 | 15.35 | 15.80 | +7.40 | +96.73% | 316 | 821 | 66.78% |
| NVDA240531C01050000 | 2024-04-26 3:29PM EDT | 2024-05-31 | 18.15 | 17.75 | 18.75 | +9.05 | +99.45% | 116 | 144 | 63.26% |
| NVDA240621C01050000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 26.40 | 25.85 | 26.65 | +11.70 | +79.59% | 2,029 | 4,685 | 57.73% |
| NVDA240719C01050000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 35.67 | 35.55 | 36.50 | +14.19 | +66.06% | 154 | 860 | 54.19% |
| NVDA240816C01050000 | 2024-04-26 2:29PM EDT | 2024-08-16 | 46.80 | 45.75 | 46.75 | +17.46 | +59.51% | 38 | 696 | 52.94% |
| NVDA240920C01050000 | 2024-04-26 2:40PM EDT | 2024-09-20 | 62.20 | 62.35 | 63.40 | +18.87 | +43.55% | 28 | 343 | 54.34% |
| NVDA241018C01050000 | 2024-04-26 3:17PM EDT | 2024-10-18 | 69.50 | 70.70 | 71.95 | +19.85 | +39.98% | 16 | 124 | 53.47% |
| NVDA241115C01050000 | 2024-04-26 3:17PM EDT | 2024-11-15 | 79.00 | 80.15 | 81.35 | +20.60 | +35.27% | 12 | 149 | 53.40% |
| NVDA241220C01050000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 93.10 | 92.50 | 93.70 | +30.10 | +47.78% | 25 | 561 | 53.80% |
| NVDA250117C01050000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 100.75 | 99.30 | 100.50 | +24.25 | +31.70% | 25 | 1,039 | 53.20% |
| NVDA250221C01050000 | 2024-04-26 1:12PM EDT | 2025-02-21 | 111.00 | 110.25 | 111.70 | +36.74 | +49.47% | 854 | 339 | 53.53% |
| NVDA250620C01050000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 116.12 | 139.70 | 145.70 | 0.00 | - | 2 | 394 | 53.79% |
| NVDA251219C01050000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 154.81 | 183.95 | 185.65 | 0.00 | - | 1 | 111 | 54.30% |
| NVDA260116C01050000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 156.55 | 188.95 | 190.70 | 0.00 | - | 6 | 482 | 54.18% |
| NVDA260618C01050000 | 2024-04-22 3:51PM EDT | 2026-06-18 | 167.52 | 218.75 | 220.60 | 0.00 | - | 16 | 59 | 54.48% |
| NVDA261218C01050000 | 2024-04-26 10:24AM EDT | 2026-12-18 | 242.29 | 246.95 | 252.25 | +34.34 | +16.51% | 2 | 1,393 | 54.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01050000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 238.40 | 171.20 | 178.65 | 0.00 | - | 2 | 0 | 79.50% |
| NVDA240510P01050000 | 2024-04-23 2:41PM EDT | 2024-05-10 | 226.20 | 171.95 | 175.50 | 0.00 | - | 1 | 0 | 58.96% |
| NVDA240517P01050000 | 2024-04-26 2:43PM EDT | 2024-05-17 | 178.35 | 170.75 | 176.15 | -42.10 | -19.10% | 4 | 44 | 50.40% |
| NVDA240524P01050000 | 2024-04-26 11:32AM EDT | 2024-05-24 | 191.57 | 182.20 | 186.65 | -84.99 | -30.73% | 2 | 1 | 60.75% |
| NVDA240531P01050000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 294.81 | 183.55 | 188.85 | 0.00 | - | 6 | 1 | 56.93% |
| NVDA240621P01050000 | 2024-04-26 9:41AM EDT | 2024-06-21 | 223.21 | 190.50 | 193.80 | -5.13 | -2.25% | 7 | 421 | 51.29% |
| NVDA240719P01050000 | 2024-04-12 9:55AM EDT | 2024-07-19 | 187.49 | 193.45 | 203.75 | 0.00 | - | 3 | 138 | 50.72% |
| NVDA240816P01050000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 204.96 | 203.00 | 207.35 | -33.95 | -14.21% | 5 | 37 | 46.14% |
| NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 208.85 | 224.70 | 0.00 | - | 12 | 253 | 49.11% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 2024-10-18 | 211.35 | 219.00 | 229.70 | 0.00 | - | 2 | 18 | 47.25% |
| NVDA241115P01050000 | 2024-03-21 1:21PM EDT | 2024-11-15 | 219.20 | 307.05 | 312.15 | 0.00 | - | 11 | 97 | 75.20% |
| NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 255.00 | 233.05 | 237.40 | -21.75 | -7.86% | 1 | 842 | 43.43% |
| NVDA250117P01050000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 280.04 | 231.75 | 246.75 | 0.00 | - | 1 | 316 | 44.37% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 50.40% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 58.23% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 281.95 | 287.30 | 0.00 | - | 6 | 40 | 38.71% |
| NVDA260116P01050000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 290.88 | 283.90 | 290.15 | +12.28 | +4.41% | 73 | 55 | 38.46% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 39.50% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 311.20 | 326.00 | 0.00 | - | 3 | 30 | 37.38% |
© 2024 Yahoo. Todos los derechos reservados.