Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.122,82 +1.842,51 (+3,16%)
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:1140.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01140000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 1,014 | 625 | 103.13% |
| NVDA240503C01140000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 0.23 | 0.19 | 0.23 | -0.01 | -4.17% | 24 | 156 | 79.10% |
| NVDA240510C01140000 | 2024-04-19 2:47PM EDT | 2024-05-10 | 0.32 | 0.28 | 0.42 | -0.34 | -51.52% | 4 | 33 | 68.38% |
| NVDA240517C01140000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.70 | 0.44 | 0.66 | -0.27 | -27.84% | 58 | 489 | 62.60% |
| NVDA240524C01140000 | 2024-04-19 2:09PM EDT | 2024-05-24 | 3.80 | 2.66 | 3.15 | -3.40 | -47.22% | 5 | 124 | 72.01% |
| NVDA240531C01140000 | 2024-04-19 12:48PM EDT | 2024-05-31 | 4.60 | 3.25 | 3.85 | -7.00 | -60.34% | 2 | 3 | 68.21% |
| NVDA240621C01140000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 6.65 | 5.65 | 6.00 | -5.00 | -42.92% | 270 | 1,185 | 61.53% |
| NVDA240719C01140000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 9.93 | 8.50 | 9.00 | -7.02 | -41.42% | 50 | 137 | 56.12% |
| NVDA240816C01140000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 12.96 | 12.40 | 13.05 | -12.44 | -48.98% | 4 | 171 | 53.92% |
| NVDA240920C01140000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 29.64 | 20.10 | 20.85 | -8.16 | -21.59% | 4 | 730 | 54.25% |
| NVDA241018C01140000 | 2024-04-18 11:37AM EDT | 2024-10-18 | 39.20 | 24.60 | 25.30 | -5.55 | -12.40% | 3 | 32 | 53.11% |
| NVDA241115C01140000 | 2024-04-19 3:30PM EDT | 2024-11-15 | 30.27 | 29.70 | 30.85 | -21.88 | -41.96% | 12 | 56 | 52.74% |
| NVDA241220C01140000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 39.90 | 37.15 | 38.60 | -30.35 | -43.20% | 50 | 72 | 52.90% |
| NVDA250117C01140000 | 2024-04-19 12:31PM EDT | 2025-01-17 | 53.85 | 41.55 | 42.85 | -11.70 | -17.85% | 3 | 170 | 52.20% |
| NVDA250221C01140000 | 2024-04-19 12:12PM EDT | 2025-02-21 | 62.43 | 48.80 | 50.55 | -22.18 | -26.21% | 2 | 56 | 52.41% |
| NVDA250321C01140000 | 2024-04-19 12:07PM EDT | 2025-03-21 | 68.90 | 54.00 | 55.85 | -15.10 | -17.98% | 4 | 223 | 52.30% |
| NVDA250620C01140000 | 2024-04-17 11:01AM EDT | 2025-06-20 | 80.00 | 71.50 | 73.10 | -30.10 | -27.34% | 2 | 68 | 52.35% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 2025-12-19 | 158.82 | 104.30 | 106.30 | 0.00 | - | 24 | 33 | 52.73% |
| NVDA260116C01140000 | 2024-04-19 1:05PM EDT | 2026-01-16 | 130.14 | 107.95 | 110.10 | -24.86 | -16.04% | 121 | 29 | 52.51% |
| NVDA260618C01140000 | 2024-04-17 3:30PM EDT | 2026-06-18 | 132.77 | 132.80 | 134.85 | -38.98 | -22.70% | 1 | 151 | 52.79% |
| NVDA261218C01140000 | 2024-04-18 12:00PM EDT | 2026-12-18 | 161.00 | 156.90 | 162.20 | -50.05 | -23.71% | 2 | 14 | 52.77% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 246.64 | 375.40 | 380.25 | 0.00 | - | 34 | 0 | 108.91% |
| NVDA240517P01140000 | 2024-04-11 3:48PM EDT | 2024-05-17 | 235.77 | 370.70 | 385.40 | 0.00 | - | 28 | 0 | 97.33% |
| NVDA240524P01140000 | 2024-04-17 10:48AM EDT | 2024-05-24 | 275.00 | 373.80 | 381.80 | 0.00 | - | 10 | 11 | 75.74% |
| NVDA240621P01140000 | 2024-04-10 10:09AM EDT | 2024-06-21 | 281.60 | 374.65 | 382.55 | 0.00 | - | 4 | 103 | 58.51% |
| NVDA240719P01140000 | 2024-04-10 3:25PM EDT | 2024-07-19 | 280.10 | 376.95 | 383.25 | 0.00 | - | 3 | 15 | 50.14% |
| NVDA240816P01140000 | 2024-03-26 3:31PM EDT | 2024-08-16 | 247.05 | 376.80 | 384.95 | 0.00 | - | 5 | 7 | 46.59% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 382.20 | 387.65 | 0.00 | - | 2 | 51 | 44.22% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 381.35 | 389.35 | 0.00 | - | 2 | 1 | 42.37% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 383.55 | 391.65 | 0.00 | - | 4 | 60 | 41.41% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 389.60 | 394.60 | 0.00 | - | 2 | 274 | 40.48% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 388.80 | 396.10 | +76.61 | +26.18% | 2 | 25 | 39.32% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 388.20 | 402.55 | 0.00 | - | 2 | 13 | 40.66% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 0.00% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 398.05 | 413.75 | 0.00 | - | 3 | 78 | 39.28% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 410.75 | 427.00 | 0.00 | - | 4 | 30 | 37.12% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 422.00 | 440.00 | 0.00 | - | 2 | 6 | 35.98% |
| NVDA261218P01140000 | 2024-04-08 3:39PM EDT | 2026-12-18 | 378.98 | 434.70 | 448.00 | 0.00 | - | 1 | 3 | 34.23% |
© 2024 Yahoo. Todos los derechos reservados.