Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
87,23 +0,12 (+0,14%) Oro
2.402,60 +4,60 (+0,19%) Bitcoin EUR
60.390,01 +882,36 (+1,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:59PM EDT. Mercado abierto.
Precio de ejercicio:1180.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01180000 | 2024-04-19 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 823 | 50.00% |
| NVDA240426C01180000 | 2024-04-19 1:03PM EDT | 2024-04-26 | 0.08 | 0.08 | 0.16 | +0.04 | +100.00% | 20 | 258 | 106.25% |
| NVDA240503C01180000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 0.17 | 0.14 | 0.19 | -0.03 | -15.00% | 20 | 319 | 80.08% |
| NVDA240510C01180000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 0.29 | 0.26 | 0.33 | -0.15 | -34.09% | 25 | 26 | 70.36% |
| NVDA240517C01180000 | 2024-04-19 2:46PM EDT | 2024-05-17 | 0.43 | 0.51 | 0.56 | -0.22 | -33.85% | 51 | 789 | 65.75% |
| NVDA240524C01180000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 2.77 | 2.13 | 2.52 | -2.28 | -45.15% | 10 | 226 | 72.94% |
| NVDA240621C01180000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 4.67 | 4.50 | 4.70 | -4.03 | -46.32% | 450 | 3,321 | 61.91% |
| NVDA240719C01180000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 10.00 | 6.95 | 7.20 | -3.70 | -27.01% | 2 | 215 | 56.47% |
| NVDA240816C01180000 | 2024-04-19 2:53PM EDT | 2024-08-16 | 11.57 | 10.30 | 10.80 | -9.63 | -45.42% | 9 | 275 | 54.23% |
| NVDA240920C01180000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 17.00 | 16.45 | 17.35 | -15.48 | -47.66% | 260 | 511 | 53.98% |
| NVDA241018C01180000 | 2024-04-16 9:39AM EDT | 2024-10-18 | 43.40 | 20.90 | 21.50 | 0.00 | - | 2 | 14 | 53.04% |
| NVDA241115C01180000 | 2024-04-17 10:06AM EDT | 2024-11-15 | 33.90 | 25.70 | 26.65 | -15.85 | -31.86% | 1 | 94 | 52.73% |
| NVDA241220C01180000 | 2024-04-18 1:57PM EDT | 2024-12-20 | 52.99 | 32.70 | 33.75 | 0.00 | - | 2 | 65 | 52.85% |
| NVDA250117C01180000 | 2024-04-19 3:22PM EDT | 2025-01-17 | 39.55 | 36.85 | 37.85 | -21.55 | -35.27% | 34 | 447 | 52.18% |
| NVDA250221C01180000 | 2024-04-18 10:06AM EDT | 2025-02-21 | 68.40 | 43.45 | 45.30 | 0.00 | - | 3 | 46 | 52.35% |
| NVDA250321C01180000 | 2024-04-19 2:45PM EDT | 2025-03-21 | 52.40 | 48.10 | 49.75 | -22.58 | -30.11% | 5 | 296 | 52.05% |
| NVDA250620C01180000 | 2024-04-19 12:06PM EDT | 2025-06-20 | 67.80 | 64.25 | 65.60 | -40.00 | -37.11% | 4 | 108 | 51.88% |
| NVDA251219C01180000 | 2024-04-19 9:31AM EDT | 2025-12-19 | 116.70 | 96.65 | 98.15 | -12.60 | -9.74% | 7 | 36 | 52.41% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 138.50 | 100.25 | 102.15 | 0.00 | - | 10 | 52 | 52.24% |
| NVDA260618C01180000 | 2024-04-17 3:22PM EDT | 2026-06-18 | 164.75 | 124.10 | 126.15 | 0.00 | - | 10 | 14 | 52.41% |
| NVDA261218C01180000 | 2024-04-19 3:34PM EDT | 2026-12-18 | 154.53 | 148.40 | 152.90 | -40.42 | -20.73% | 8 | 34 | 52.41% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01180000 | 2024-04-03 3:53PM EDT | 2024-04-19 | 290.27 | 412.25 | 424.85 | 0.00 | - | 5 | 0 | 332.81% |
| NVDA240426P01180000 | 2024-03-27 10:35AM EDT | 2024-04-26 | 278.32 | 417.40 | 421.80 | 0.00 | - | 1 | 0 | 142.31% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 417.30 | 421.95 | 0.00 | - | - | 0 | 86.08% |
| NVDA240517P01180000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 308.22 | 419.00 | 424.75 | 0.00 | - | 4 | 0 | 88.01% |
| NVDA240621P01180000 | 2024-04-19 10:48AM EDT | 2024-06-21 | 358.05 | 418.40 | 423.00 | +21.92 | +6.52% | 22 | 216 | 55.33% |
| NVDA240719P01180000 | 2024-04-10 3:15PM EDT | 2024-07-19 | 319.10 | 417.95 | 421.80 | 0.00 | - | 3 | 4 | 49.27% |
| NVDA240816P01180000 | 2024-03-21 10:21AM EDT | 2024-08-16 | 298.90 | 419.95 | 424.35 | 0.00 | - | 2 | 2 | 47.98% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 423.90 | 428.40 | 0.00 | - | 2 | 11 | 47.35% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 421.55 | 427.75 | 0.00 | - | 2 | 6 | 42.90% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 425.40 | 430.10 | 0.00 | - | 2 | 16 | 42.17% |
| NVDA241220P01180000 | 2024-04-11 3:50PM EDT | 2024-12-20 | 317.13 | 427.85 | 431.70 | 0.00 | - | 2 | 17 | 40.35% |
| NVDA250117P01180000 | 2024-04-11 3:50PM EDT | 2025-01-17 | 320.29 | 426.35 | 434.05 | 0.00 | - | 2 | 30 | 39.92% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 426.90 | 440.70 | 0.00 | - | - | 0 | 41.60% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 429.40 | 445.05 | 0.00 | - | 2 | 2 | 42.10% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA251219P01180000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 372.40 | 444.10 | 461.45 | 0.00 | - | 2 | 29 | 36.95% |
| NVDA260116P01180000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 382.35 | 392.80 | 406.10 | 0.00 | - | 12 | 104 | 0.00% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01180000 | 2024-04-19 11:29AM EDT | 2026-12-18 | 438.00 | 464.00 | 482.00 | +14.71 | +3.48% | 27 | 230 | 34.19% |
© 2024 Yahoo. Todos los derechos reservados.