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
59.021,94 -555,66 (-0,93%)
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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01070000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.42 | 0.39 | 0.46 | +0.30 | +250.00% | 810 | 1,716 | 65.11% |
| NVDA240510C01070000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 1.30 | 1.22 | 1.33 | +0.84 | +182.61% | 258 | 635 | 54.57% |
| NVDA240517C01070000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 2.85 | 2.75 | 3.40 | +1.93 | +209.78% | 345 | 1,307 | 52.80% |
| NVDA240524C01070000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 13.00 | 12.65 | 13.70 | +6.91 | +113.46% | 114 | 54 | 67.19% |
| NVDA240531C01070000 | 2024-04-26 1:20PM EDT | 2024-05-31 | 16.35 | 15.00 | 16.00 | +8.45 | +106.96% | 17 | 24 | 63.44% |
| NVDA240621C01070000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 23.01 | 22.45 | 23.25 | +10.51 | +84.08% | 386 | 1,656 | 57.75% |
| NVDA240719C01070000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 32.65 | 31.60 | 32.45 | +13.14 | +67.35% | 15 | 242 | 54.12% |
| NVDA240816C01070000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 42.90 | 41.30 | 42.50 | +15.51 | +56.63% | 5 | 166 | 52.90% |
| NVDA240920C01070000 | 2024-04-26 12:34PM EDT | 2024-09-20 | 56.00 | 55.25 | 61.15 | +24.00 | +75.00% | 7 | 199 | 54.35% |
| NVDA241018C01070000 | 2024-04-24 3:21PM EDT | 2024-10-18 | 38.45 | 65.60 | 66.85 | 0.00 | - | 3 | 139 | 53.37% |
| NVDA241115C01070000 | 2024-04-26 1:54PM EDT | 2024-11-15 | 76.15 | 74.85 | 76.15 | +22.60 | +42.20% | 2 | 60 | 53.30% |
| NVDA241220C01070000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 87.60 | 87.00 | 88.35 | +32.85 | +60.00% | 16 | 69 | 53.69% |
| NVDA250117C01070000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 89.95 | 93.75 | 95.00 | +19.60 | +27.86% | 10 | 374 | 53.09% |
| NVDA250221C01070000 | 2024-04-18 11:38AM EDT | 2025-02-21 | 95.65 | 104.55 | 106.10 | 0.00 | - | 31 | 71 | 53.41% |
| NVDA250620C01070000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 97.38 | 135.85 | 137.35 | 0.00 | - | 1 | 388 | 53.60% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 177.95 | 179.75 | 0.00 | - | 5 | 37 | 54.17% |
| NVDA260116C01070000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 151.16 | 182.90 | 184.65 | 0.00 | - | 4 | 83 | 54.03% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 212.70 | 214.65 | 0.00 | - | 6 | 30 | 54.33% |
| NVDA261218C01070000 | 2024-04-26 11:40AM EDT | 2026-12-18 | 237.00 | 241.00 | 246.50 | +24.36 | +11.46% | 1 | 27 | 54.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01070000 | 2024-04-19 2:57PM EDT | 2024-05-03 | 297.30 | 186.65 | 199.50 | 0.00 | - | 6 | 0 | 65.14% |
| NVDA240517P01070000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 199.35 | 192.50 | 195.55 | -73.85 | -27.03% | 118 | 1 | 52.17% |
| NVDA240621P01070000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 295.00 | 207.10 | 210.50 | 0.00 | - | 2 | 398 | 50.89% |
| NVDA240719P01070000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 276.86 | 209.30 | 216.40 | 0.00 | - | 66 | 108 | 47.89% |
| NVDA240816P01070000 | 2024-04-01 11:25AM EDT | 2024-08-16 | 244.85 | 218.80 | 227.10 | +30.95 | +14.47% | 2 | 66 | 48.41% |
| NVDA240920P01070000 | 2024-04-01 10:26AM EDT | 2024-09-20 | 216.40 | 228.95 | 241.55 | 0.00 | - | 4 | 51 | 49.77% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 233.90 | 246.00 | 0.00 | - | 2 | 20 | 47.65% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 237.05 | 251.65 | 0.00 | - | 2 | 28 | 46.61% |
| NVDA241220P01070000 | 2024-04-01 12:41PM EDT | 2024-12-20 | 241.60 | 247.40 | 252.15 | 0.00 | - | 2 | 120 | 43.24% |
| NVDA250117P01070000 | 2024-04-01 1:51PM EDT | 2025-01-17 | 244.80 | 246.25 | 261.25 | 0.00 | - | 2 | 205 | 44.16% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 51.13% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 40.26% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 52.19% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 297.85 | 305.25 | 0.00 | - | 15 | 55 | 38.55% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 311.45 | 318.90 | 0.00 | - | 1 | 23 | 37.27% |
© 2024 Yahoo. Todos los derechos reservados.