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
58.988,85 -755,89 (-1,27%)
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:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01170000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.18 | +0.07 | +140.00% | 175 | 178 | 79.20% |
| NVDA240510C01170000 | 2024-04-26 1:50PM EDT | 2024-05-10 | 0.46 | 0.38 | 0.46 | +0.31 | +206.67% | 12 | 48 | 63.09% |
| NVDA240517C01170000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.93 | 0.91 | 0.99 | +0.54 | +138.46% | 442 | 279 | 57.64% |
| NVDA240524C01170000 | 2024-04-26 10:46AM EDT | 2024-05-24 | 4.70 | 5.35 | 5.80 | +2.70 | +135.00% | 12 | 18 | 68.99% |
| NVDA240531C01170000 | 2024-04-26 10:01AM EDT | 2024-05-31 | 5.00 | 5.90 | 7.75 | +1.39 | +38.50% | 1 | 8 | 64.67% |
| NVDA240621C01170000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 11.41 | 11.15 | 11.80 | +5.31 | +87.05% | 24 | 1,329 | 58.40% |
| NVDA240719C01170000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 17.55 | 17.50 | 18.35 | +7.55 | +75.50% | 11 | 279 | 54.39% |
| NVDA240816C01170000 | 2024-04-26 3:04PM EDT | 2024-08-16 | 24.85 | 24.85 | 25.80 | +9.56 | +62.52% | 14 | 160 | 52.84% |
| NVDA240920C01170000 | 2024-04-26 2:03PM EDT | 2024-09-20 | 37.45 | 38.20 | 39.15 | +12.30 | +48.91% | 37 | 82 | 54.07% |
| NVDA241018C01170000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 41.87 | 45.15 | 46.30 | +20.37 | +94.74% | 3 | 33 | 53.11% |
| NVDA241115C01170000 | 2024-04-23 12:50PM EDT | 2024-11-15 | 34.85 | 53.25 | 54.50 | 0.00 | - | 6 | 57 | 52.97% |
| NVDA241220C01170000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 63.50 | 61.90 | 65.50 | +26.15 | +70.01% | 3 | 48 | 52.85% |
| NVDA250117C01170000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 70.15 | 70.30 | 71.55 | +24.40 | +53.33% | 8 | 212 | 52.66% |
| NVDA250221C01170000 | 2024-04-24 12:00PM EDT | 2025-02-21 | 55.00 | 78.10 | 81.90 | 0.00 | - | 5 | 24 | 52.58% |
| NVDA250620C01170000 | 2024-04-26 1:57PM EDT | 2025-06-20 | 110.95 | 110.10 | 111.55 | +30.45 | +37.83% | 10 | 152 | 53.08% |
| NVDA251219C01170000 | 2024-04-23 3:11PM EDT | 2025-12-19 | 121.00 | 151.15 | 152.75 | 0.00 | - | 2 | 16 | 53.58% |
| NVDA260116C01170000 | 2024-04-26 2:45PM EDT | 2026-01-16 | 154.05 | 155.95 | 157.65 | -42.65 | -21.68% | 20 | 148 | 53.44% |
| NVDA260618C01170000 | 2024-04-19 10:18AM EDT | 2026-06-18 | 158.19 | 185.55 | 187.45 | 0.00 | - | 10 | 7 | 53.73% |
| NVDA261218C01170000 | 2024-04-25 1:43PM EDT | 2026-12-18 | 187.65 | 215.90 | 219.45 | 0.00 | - | 1 | 99 | 53.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 2024-05-03 | 278.25 | 287.20 | 301.35 | 0.00 | - | - | 0 | 108.67% |
| NVDA240510P01170000 | 2024-04-16 1:21PM EDT | 2024-05-10 | 294.43 | 287.20 | 301.55 | 0.00 | - | 2 | 0 | 77.64% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 2024-05-17 | 282.50 | 286.60 | 301.20 | 0.00 | - | 1 | 0 | 60.16% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 306.35 | 292.25 | 297.70 | 0.00 | - | 11 | 1 | 57.86% |
| NVDA240621P01170000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 358.80 | 292.75 | 307.15 | 0.00 | - | 6 | 53 | 51.99% |
| NVDA240719P01170000 | 2024-04-22 12:34PM EDT | 2024-07-19 | 387.87 | 298.95 | 304.20 | 0.00 | - | 2 | 11 | 47.80% |
| NVDA240816P01170000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 361.01 | 302.90 | 315.40 | 0.00 | - | 2 | 3 | 50.95% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 93.55% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 2024-10-18 | 285.41 | 365.25 | 369.25 | 0.00 | - | 2 | 13 | 66.59% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 44.92% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 42.85% |
| NVDA250117P01170000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 341.62 | 326.30 | 340.00 | 0.00 | - | 2 | 56 | 43.76% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 2025-02-21 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 68.60% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 39.18% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 53.49% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 367.55 | 376.35 | 0.00 | - | 1 | 62 | 37.24% |
| NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 2026-06-18 | 378.52 | 378.50 | 391.20 | 0.00 | - | 7 | 6 | 36.45% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 37.88% |
© 2024 Yahoo. Todos los derechos reservados.