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
59.532,78 +848,21 (+1,45%)
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:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01090000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.31 | 0.30 | 0.37 | +0.23 | +287.50% | 485 | 630 | 73.54% |
| NVDA240510C01090000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.00 | 0.92 | 1.03 | +0.56 | +127.27% | 682 | 71 | 58.23% |
| NVDA240517C01090000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 2.02 | 2.13 | 2.28 | +1.31 | +184.51% | 178 | 1,476 | 54.19% |
| NVDA240524C01090000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 10.63 | 10.55 | 11.30 | +5.68 | +114.75% | 187 | 52 | 68.46% |
| NVDA240531C01090000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 13.25 | 12.55 | 13.65 | +7.00 | +112.00% | 6 | 16 | 64.49% |
| NVDA240621C01090000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 19.91 | 19.55 | 20.30 | +9.26 | +86.95% | 51 | 494 | 58.38% |
| NVDA240719C01090000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 28.65 | 28.10 | 28.95 | +11.40 | +66.09% | 46 | 215 | 54.47% |
| NVDA240816C01090000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 34.95 | 37.45 | 38.55 | +14.00 | +66.83% | 5 | 272 | 53.16% |
| NVDA240920C01090000 | 2024-04-26 11:14AM EDT | 2024-09-20 | 50.50 | 52.95 | 54.10 | +14.90 | +41.85% | 4 | 494 | 54.39% |
| NVDA241018C01090000 | 2024-04-25 12:25PM EDT | 2024-10-18 | 41.20 | 60.95 | 62.20 | 0.00 | - | 3 | 99 | 53.48% |
| NVDA241115C01090000 | 2024-04-23 9:39AM EDT | 2024-11-15 | 44.90 | 69.95 | 71.25 | 0.00 | - | 14 | 76 | 53.35% |
| NVDA241220C01090000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 51.05 | 81.90 | 86.50 | 0.00 | - | 1 | 84 | 54.32% |
| NVDA250117C01090000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 85.05 | 88.55 | 89.80 | +16.70 | +24.43% | 14 | 437 | 53.10% |
| NVDA250221C01090000 | 2024-04-26 3:27PM EDT | 2025-02-21 | 99.60 | 94.50 | 100.75 | +27.10 | +37.38% | 12 | 136 | 52.64% |
| NVDA250620C01090000 | 2024-04-24 11:58AM EDT | 2025-06-20 | 96.50 | 130.35 | 131.75 | 0.00 | - | 9 | 87 | 53.56% |
| NVDA251219C01090000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 125.55 | 172.20 | 173.80 | 0.00 | - | 10 | 172 | 54.07% |
| NVDA260116C01090000 | 2024-04-19 1:05PM EDT | 2026-01-16 | 141.76 | 177.15 | 178.85 | 0.00 | - | 111 | 123 | 53.94% |
| NVDA260618C01090000 | 2024-04-26 2:08PM EDT | 2026-06-18 | 206.20 | 207.00 | 208.90 | +52.80 | +34.42% | 3 | 109 | 54.24% |
| NVDA261218C01090000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 204.47 | 235.20 | 244.15 | 0.00 | - | 5 | 12 | 54.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01090000 | 2024-04-10 9:53AM EDT | 2024-05-10 | 223.90 | 211.00 | 217.05 | +0.05 | +0.02% | 2 | 0 | 61.69% |
| NVDA240517P01090000 | 2024-04-26 2:43PM EDT | 2024-05-17 | 216.85 | 211.95 | 215.40 | -52.20 | -19.40% | 41 | 0 | 56.64% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 274.00 | 217.80 | 227.10 | 0.00 | - | 2 | 12 | 66.33% |
| NVDA240621P01090000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 225.42 | 220.10 | 227.75 | -52.67 | -18.94% | 12 | 364 | 53.10% |
| NVDA240719P01090000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 275.51 | 229.00 | 232.80 | 0.00 | - | 4 | 72 | 47.74% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 221.15 | 234.40 | 243.30 | 0.00 | - | 2 | 176 | 48.52% |
| NVDA240920P01090000 | 2024-04-18 2:52PM EDT | 2024-09-20 | 270.90 | 244.85 | 256.55 | 0.00 | - | 2 | 66 | 49.50% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 63.87% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 2024-11-15 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 77.40% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 2024-12-20 | 253.60 | 261.85 | 273.10 | 0.00 | - | 2 | 89 | 45.42% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 2025-01-17 | 258.75 | 262.15 | 277.00 | 0.00 | - | 4 | 274 | 44.37% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 2025-02-21 | 262.05 | 266.75 | 279.70 | 0.00 | - | 2 | 21 | 42.61% |
| NVDA250620P01090000 | 2024-04-26 12:00PM EDT | 2025-06-20 | 302.95 | 285.45 | 300.00 | +36.90 | +13.87% | 1 | 47 | 41.75% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 309.40 | 316.80 | 0.00 | - | 1 | 22 | 38.71% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 52.03% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 38.23% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 2026-12-18 | 349.99 | 334.00 | 352.00 | 0.00 | - | 2 | 5 | 36.80% |
© 2024 Yahoo. Todos los derechos reservados.