Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.403,45 +775,52 (+1,26%)
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:120.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00120000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.06 | 1.06 | 1.08 | -0.16 | -13.11% | 87,864 | 32,431 | 54.35% |
| NVDA240809C00120000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 2.19 | 2.10 | 2.20 | -0.02 | -0.90% | 7,513 | 10,083 | 53.32% |
| NVDA240816C00120000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.15 | +0.03 | +0.98% | 12,921 | 63,450 | 53.27% |
| NVDA240823C00120000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 3.85 | 3.80 | 3.90 | 0.00 | - | 5,708 | 14,319 | 52.56% |
| NVDA240830C00120000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 6.40 | 6.35 | 6.50 | -0.10 | -1.54% | 2,450 | 9,915 | 66.09% |
| NVDA240906C00120000 | 2024-07-26 3:52PM EDT | 2024-09-06 | 7.00 | 6.75 | 7.25 | -0.10 | -1.41% | 242 | - | 64.14% |
| NVDA240920C00120000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 8.10 | 8.00 | 8.20 | +0.10 | +1.25% | 4,572 | 85,977 | 61.84% |
| NVDA241018C00120000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 9.95 | 9.70 | 9.95 | +0.15 | +1.53% | 2,556 | 20,012 | 58.50% |
| NVDA241115C00120000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 11.50 | 11.55 | 11.70 | -0.45 | -3.77% | 857 | 10,002 | 57.87% |
| NVDA241220C00120000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 13.75 | 13.75 | 14.05 | -0.08 | -0.58% | 551 | 70,402 | 58.47% |
| NVDA250117C00120000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 15.05 | 15.05 | 15.25 | +0.15 | +1.01% | 1,930 | 44,077 | 57.59% |
| NVDA250221C00120000 | 2024-07-26 3:58PM EDT | 2025-02-21 | 16.65 | 16.60 | 16.90 | -0.20 | -1.19% | 38 | 7,573 | 57.26% |
| NVDA250321C00120000 | 2024-07-26 3:34PM EDT | 2025-03-21 | 18.15 | 18.05 | 18.30 | +0.15 | +0.83% | 247 | 9,428 | 57.71% |
| NVDA250620C00120000 | 2024-07-26 3:28PM EDT | 2025-06-20 | 21.76 | 21.65 | 22.00 | -0.24 | -1.09% | 247 | 21,286 | 57.68% |
| NVDA250919C00120000 | 2024-07-26 3:57PM EDT | 2025-09-19 | 24.87 | 24.85 | 25.45 | -0.08 | -0.32% | 81 | 3,362 | 58.05% |
| NVDA251219C00120000 | 2024-07-26 3:25PM EDT | 2025-12-19 | 27.87 | 27.90 | 28.35 | -0.13 | -0.46% | 111 | 34,755 | 58.36% |
| NVDA260116C00120000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 28.65 | 28.70 | 29.10 | -0.15 | -0.52% | 178 | 14,956 | 58.29% |
| NVDA260618C00120000 | 2024-07-26 3:35PM EDT | 2026-06-18 | 33.12 | 32.85 | 33.50 | -1.08 | -3.16% | 27 | 5,684 | 58.65% |
| NVDA261218C00120000 | 2024-07-26 3:29PM EDT | 2026-12-18 | 37.43 | 37.50 | 38.05 | -0.11 | -0.29% | 150 | 14,743 | 59.18% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00120000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 8.00 | 7.40 | 8.35 | -0.76 | -8.68% | 5,336 | 17,559 | 51.47% |
| NVDA240809P00120000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 9.09 | 8.75 | 9.00 | -0.56 | -5.80% | 1,025 | 9,685 | 50.51% |
| NVDA240816P00120000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 9.68 | 9.20 | 10.00 | -0.67 | -6.47% | 6,211 | 62,468 | 52.88% |
| NVDA240823P00120000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 10.30 | 9.60 | 10.85 | -0.70 | -6.36% | 373 | 0 | 53.08% |
| NVDA240830P00120000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 12.78 | 12.50 | 12.80 | -0.57 | -4.27% | 512 | 5,718 | 60.86% |
| NVDA240906P00120000 | 2024-07-26 3:22PM EDT | 2024-09-06 | 13.67 | 12.10 | 13.55 | -0.08 | -0.58% | 116 | - | 56.74% |
| NVDA240920P00120000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 14.48 | 13.50 | 14.35 | -0.11 | -0.75% | 1,208 | 54,521 | 55.47% |
| NVDA241018P00120000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 15.51 | 15.00 | 15.65 | -0.20 | -1.27% | 398 | 12,792 | 51.83% |
| NVDA241115P00120000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 17.10 | 16.55 | 16.95 | -0.16 | -0.93% | 138 | 28,333 | 50.62% |
| NVDA241220P00120000 | 2024-07-26 3:25PM EDT | 2024-12-20 | 18.70 | 18.25 | 18.65 | -0.35 | -1.84% | 193 | 15,596 | 50.13% |
| NVDA250117P00120000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 19.34 | 18.65 | 19.45 | -0.31 | -1.58% | 188 | 20,999 | 49.15% |
| NVDA250221P00120000 | 2024-07-25 2:50PM EDT | 2025-02-21 | 20.20 | 19.50 | 20.85 | 0.00 | - | 39 | 8,595 | 48.96% |
| NVDA250321P00120000 | 2024-07-25 3:54PM EDT | 2025-03-21 | 21.50 | 21.10 | 21.75 | -0.22 | -1.01% | 3 | 10,159 | 48.47% |
| NVDA250620P00120000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 24.05 | 23.05 | 24.00 | -0.20 | -0.82% | 343 | 9,838 | 46.49% |
| NVDA250919P00120000 | 2024-07-26 3:43PM EDT | 2025-09-19 | 26.05 | 25.60 | 25.95 | +0.45 | +1.76% | 3 | 5,645 | 45.20% |
| NVDA251219P00120000 | 2024-07-26 9:30AM EDT | 2025-12-19 | 27.97 | 26.70 | 28.15 | +0.94 | +3.48% | 7 | 12,321 | 45.15% |
| NVDA260116P00120000 | 2024-07-25 3:28PM EDT | 2026-01-16 | 27.85 | 27.85 | 28.55 | +0.18 | +0.65% | 13 | 8,850 | 44.70% |
| NVDA260618P00120000 | 2024-07-25 10:48AM EDT | 2026-06-18 | 30.80 | 30.45 | 31.05 | 0.00 | - | 3 | 1,740 | 43.55% |
| NVDA261218P00120000 | 2024-07-26 3:29PM EDT | 2026-12-18 | 33.55 | 31.80 | 34.40 | -0.13 | -0.39% | 176 | 4,415 | 43.65% |
© 2024 Yahoo. Todos los derechos reservados.