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
58.858,24 -1.208,13 (-2,01%)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01100000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.29 | 0.26 | 0.30 | +0.18 | +163.64% | 2,997 | 1,641 | 68.95% |
| NVDA240510C01100000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.94 | 0.83 | 0.92 | +0.60 | +176.47% | 917 | 666 | 57.08% |
| NVDA240517C01100000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 2.01 | 1.90 | 2.03 | +1.39 | +224.19% | 2,665 | 7,318 | 53.46% |
| NVDA240524C01100000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 10.05 | 9.70 | 10.25 | +5.52 | +121.85% | 652 | 1,168 | 67.31% |
| NVDA240531C01100000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 11.65 | 11.60 | 12.25 | +5.75 | +97.46% | 212 | 219 | 63.45% |
| NVDA240621C01100000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 18.75 | 18.25 | 18.90 | +8.67 | +86.01% | 1,054 | 12,691 | 57.89% |
| NVDA240719C01100000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 27.00 | 26.55 | 27.85 | +11.15 | +70.35% | 1,818 | 1,731 | 54.38% |
| NVDA240816C01100000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 34.50 | 35.50 | 36.65 | +11.90 | +52.65% | 81 | 858 | 52.86% |
| NVDA240920C01100000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 49.65 | 50.85 | 51.85 | +15.31 | +44.58% | 169 | 1,555 | 54.16% |
| NVDA241018C01100000 | 2024-04-26 2:14PM EDT | 2024-10-18 | 58.56 | 58.70 | 59.85 | +17.46 | +42.48% | 26 | 152 | 53.26% |
| NVDA241115C01100000 | 2024-04-26 3:01PM EDT | 2024-11-15 | 67.75 | 67.75 | 68.80 | +19.20 | +39.55% | 86 | 768 | 53.19% |
| NVDA241220C01100000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 79.69 | 79.50 | 84.05 | +20.69 | +35.07% | 107 | 717 | 54.17% |
| NVDA250117C01100000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 86.84 | 86.05 | 87.25 | +22.99 | +36.01% | 168 | 2,282 | 52.94% |
| NVDA250221C01100000 | 2024-04-26 3:04PM EDT | 2025-02-21 | 96.38 | 96.70 | 98.10 | +21.42 | +28.58% | 8 | 193 | 53.26% |
| NVDA250321C01100000 | 2024-04-26 3:37PM EDT | 2025-03-21 | 104.10 | 104.45 | 105.80 | +22.55 | +27.65% | 41 | 710 | 53.32% |
| NVDA250620C01100000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 128.65 | 127.60 | 129.00 | +23.65 | +22.52% | 37 | 1,426 | 53.43% |
| NVDA250919C01100000 | 2024-04-26 9:33AM EDT | 2025-09-19 | 134.00 | 147.15 | 152.15 | +27.30 | +25.59% | 2 | 4 | 53.61% |
| NVDA251219C01100000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 166.45 | 169.45 | 170.95 | +38.32 | +29.91% | 6 | 325 | 53.96% |
| NVDA260116C01100000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 174.50 | 174.40 | 175.95 | +35.82 | +25.83% | 10 | 495 | 53.83% |
| NVDA260618C01100000 | 2024-04-26 1:36PM EDT | 2026-06-18 | 207.53 | 204.20 | 209.15 | +43.05 | +26.17% | 6 | 227 | 54.45% |
| NVDA261218C01100000 | 2024-04-26 3:25PM EDT | 2026-12-18 | 235.60 | 234.80 | 238.00 | +34.10 | +16.92% | 4 | 1,152 | 54.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 216.55 | 230.60 | 0.00 | - | 50 | 0 | 81.45% |
| NVDA240510P01100000 | 2024-04-22 3:25PM EDT | 2024-05-10 | 306.44 | 221.35 | 224.95 | 0.00 | - | 4 | 0 | 52.66% |
| NVDA240517P01100000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 219.65 | 221.85 | 225.15 | -71.35 | -24.52% | 172 | 15 | 55.99% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 2024-05-24 | 229.71 | 226.90 | 230.60 | -46.54 | -16.85% | 52 | 57 | 59.06% |
| NVDA240531P01100000 | 2024-04-22 10:40AM EDT | 2024-05-31 | 320.50 | 227.75 | 232.75 | 0.00 | - | 2 | 2 | 55.89% |
| NVDA240621P01100000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 238.04 | 232.00 | 244.00 | -41.23 | -14.76% | 8 | 234 | 54.32% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 282.38 | 237.65 | 245.20 | 0.00 | - | 2 | 104 | 50.67% |
| NVDA240816P01100000 | 2024-04-19 11:05AM EDT | 2024-08-16 | 291.28 | 242.65 | 247.80 | 0.00 | - | 2 | 44 | 45.71% |
| NVDA240920P01100000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 323.00 | 252.55 | 265.25 | 0.00 | - | 7 | 106 | 49.66% |
| NVDA241018P01100000 | 2024-04-22 10:40AM EDT | 2024-10-18 | 332.50 | 257.10 | 269.75 | 0.00 | - | 2 | 53 | 47.67% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 77.67% |
| NVDA241220P01100000 | 2024-04-12 10:11AM EDT | 2024-12-20 | 263.50 | 269.60 | 281.40 | 0.00 | - | 1 | 218 | 45.50% |
| NVDA250117P01100000 | 2024-04-22 2:18PM EDT | 2025-01-17 | 281.84 | 268.95 | 283.95 | -45.14 | -13.81% | 1 | 403 | 43.97% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 276.25 | 287.50 | 0.00 | - | 1 | 68 | 42.55% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 303.73 | 280.40 | 296.00 | 0.00 | - | 1 | 31 | 43.44% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 288.00 | 308.00 | 0.00 | - | 2 | 49 | 41.80% |
| NVDA251219P01100000 | 2024-04-25 2:39PM EDT | 2025-12-19 | 344.91 | 316.90 | 323.80 | 0.00 | - | 46 | 43 | 38.55% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 318.45 | 324.20 | 0.00 | - | 1 | 101 | 37.77% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 332.05 | 339.15 | -8.76 | -2.51% | 1 | 18 | 36.85% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 340.00 | 360.00 | -21.33 | -5.74% | 25 | 305 | 36.87% |
© 2024 Yahoo. Todos los derechos reservados.