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
59.840,20 -546,22 (-0,90%)
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:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01150000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.17 | 0.07 | 0.13 | +0.14 | +466.67% | 1,931 | 3,026 | 105.66% |
| NVDA240503C01150000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 0.21 | 0.15 | 0.19 | +0.04 | +23.53% | 123 | 410 | 78.81% |
| NVDA240510C01150000 | 2024-04-19 3:44PM EDT | 2024-05-10 | 0.36 | 0.29 | 0.38 | -0.06 | -14.29% | 21 | 140 | 69.29% |
| NVDA240517C01150000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.61 | 0.54 | 0.61 | -0.26 | -29.89% | 1,075 | 3,388 | 64.11% |
| NVDA240524C01150000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 2.81 | 2.46 | 2.95 | -2.94 | -51.13% | 175 | 246 | 72.31% |
| NVDA240531C01150000 | 2024-04-19 10:26AM EDT | 2024-05-31 | 5.15 | 3.00 | 3.55 | -2.10 | -28.97% | 2 | 40 | 68.32% |
| NVDA240621C01150000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.60 | -5.62 | -50.54% | 784 | 2,717 | 61.65% |
| NVDA240719C01150000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 8.27 | 8.00 | 8.50 | -8.20 | -49.79% | 41 | 728 | 56.21% |
| NVDA240816C01150000 | 2024-04-19 12:28PM EDT | 2024-08-16 | 16.47 | 11.85 | 12.45 | -6.38 | -27.92% | 19 | 172 | 54.06% |
| NVDA240920C01150000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 24.59 | 19.00 | 20.00 | -10.21 | -29.34% | 24 | 859 | 54.20% |
| NVDA241018C01150000 | 2024-04-19 3:41PM EDT | 2024-10-18 | 24.05 | 23.55 | 24.30 | -14.45 | -37.53% | 8 | 139 | 53.10% |
| NVDA241115C01150000 | 2024-04-19 2:34PM EDT | 2024-11-15 | 33.50 | 28.60 | 29.75 | -15.88 | -32.16% | 16 | 842 | 52.75% |
| NVDA241220C01150000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 36.20 | 35.90 | 37.35 | -23.04 | -38.89% | 21 | 360 | 52.89% |
| NVDA250117C01150000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 41.06 | 40.20 | 41.50 | -24.34 | -37.22% | 98 | 436 | 52.17% |
| NVDA250221C01150000 | 2024-04-19 3:31PM EDT | 2025-02-21 | 50.20 | 47.40 | 49.15 | -43.62 | -46.49% | 6 | 55 | 52.40% |
| NVDA250620C01150000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 70.30 | 69.85 | 71.40 | -32.55 | -31.65% | 30 | 180 | 52.31% |
| NVDA251219C01150000 | 2024-04-16 3:10PM EDT | 2025-12-19 | 156.85 | 102.40 | 104.40 | 0.00 | - | 108 | 199 | 52.69% |
| NVDA260116C01150000 | 2024-04-19 3:28PM EDT | 2026-01-16 | 109.80 | 105.95 | 108.10 | -38.70 | -26.06% | 14 | 1,237 | 52.45% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 130.75 | 132.85 | -13.13 | -7.66% | 1 | 29 | 52.74% |
| NVDA261218C01150000 | 2024-04-18 3:26PM EDT | 2026-12-18 | 202.71 | 155.45 | 160.15 | 0.00 | - | 3 | 81 | 52.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 2024-04-26 | 268.81 | 385.40 | 390.30 | 0.00 | - | 2 | 0 | 157.25% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 2024-05-03 | 254.35 | 385.40 | 390.25 | 0.00 | - | - | 0 | 110.79% |
| NVDA240510P01150000 | 2024-04-08 11:51AM EDT | 2024-05-10 | 274.82 | 380.05 | 395.05 | 0.00 | - | - | 0 | 112.91% |
| NVDA240517P01150000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 303.60 | 380.70 | 395.40 | 0.00 | - | 9 | 2 | 50.39% |
| NVDA240621P01150000 | 2024-04-18 1:46PM EDT | 2024-06-21 | 306.46 | 384.45 | 392.35 | 0.00 | - | 2 | 54 | 58.94% |
| NVDA240719P01150000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 387.81 | 386.65 | 393.10 | +118.45 | +43.97% | 7 | 21 | 50.65% |
| NVDA240816P01150000 | 2024-04-18 3:10PM EDT | 2024-08-16 | 310.85 | 387.85 | 394.25 | 0.00 | - | 2 | 4 | 46.24% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 388.80 | 396.80 | 0.00 | - | 4 | 36 | 43.92% |
| NVDA241115P01150000 | 2024-03-21 11:33AM EDT | 2024-11-15 | 291.55 | 395.45 | 400.55 | 0.00 | - | 2 | 39 | 41.09% |
| NVDA241220P01150000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 286.05 | 398.55 | 403.55 | 0.00 | - | 1 | 97 | 40.31% |
| NVDA250117P01150000 | 2024-04-04 3:57PM EDT | 2025-01-17 | 394.30 | 397.75 | 404.90 | +67.08 | +20.50% | 2 | 34 | 39.10% |
| NVDA250221P01150000 | 2024-03-11 10:26AM EDT | 2025-02-21 | 335.35 | 319.40 | 327.20 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01150000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 333.45 | 406.10 | 421.65 | 0.00 | - | 4 | 69 | 38.92% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 418.00 | 435.20 | 0.00 | - | 2 | 8 | 36.99% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 440.25 | 456.00 | 0.00 | - | 2 | 23 | 34.13% |
© 2024 Yahoo. Todos los derechos reservados.