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
59.565,68 +809,84 (+1,38%)
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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01210000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.11 | 0.08 | 0.13 | +0.06 | +120.00% | 360 | 248 | 90.92% |
| NVDA240510C01210000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.34 | +0.16 | +145.45% | 228 | 86 | 69.14% |
| NVDA240517C01210000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.67 | 0.63 | 0.70 | +0.39 | +139.29% | 92 | 2,626 | 61.57% |
| NVDA240524C01210000 | 2024-04-26 2:34PM EDT | 2024-05-24 | 4.10 | 3.80 | 4.20 | +2.46 | +150.00% | 4 | 53 | 71.18% |
| NVDA240531C01210000 | 2024-04-26 10:24AM EDT | 2024-05-31 | 4.45 | 4.15 | 5.90 | +2.30 | +106.98% | 7 | 3 | 66.49% |
| NVDA240621C01210000 | 2024-04-26 2:38PM EDT | 2024-06-21 | 8.85 | 8.55 | 9.05 | +4.45 | +101.14% | 58 | 672 | 59.43% |
| NVDA240719C01210000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 13.95 | 13.85 | 14.60 | +6.16 | +79.08% | 6 | 300 | 54.92% |
| NVDA240816C01210000 | 2024-04-26 1:05PM EDT | 2024-08-16 | 20.80 | 20.30 | 21.20 | +7.80 | +60.00% | 4 | 371 | 53.18% |
| NVDA240920C01210000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 32.85 | 32.50 | 33.35 | +12.20 | +59.08% | 27 | 617 | 54.28% |
| NVDA241115C01210000 | 2024-04-26 12:25PM EDT | 2024-11-15 | 45.35 | 46.50 | 47.60 | +14.30 | +46.05% | 17 | 71 | 53.03% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 58.72 | 56.65 | 58.10 | +26.77 | +83.79% | 2 | 94 | 53.27% |
| NVDA250117C01210000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 60.85 | 62.70 | 63.85 | +13.85 | +29.47% | 2 | 120 | 52.64% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 2025-02-21 | 69.30 | 72.35 | 73.85 | 0.00 | - | 5 | 32 | 52.91% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 71.95 | 101.20 | 102.80 | 0.00 | - | 1 | 170 | 52.98% |
| NVDA251219C01210000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 114.55 | 141.70 | 143.30 | 0.00 | - | 1 | 246 | 53.44% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 113.57 | 146.45 | 148.10 | 0.00 | - | 1 | 119 | 53.29% |
| NVDA260618C01210000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 131.10 | 175.80 | 177.65 | 0.00 | - | 1 | 15 | 53.55% |
| NVDA261218C01210000 | 2024-04-19 3:19PM EDT | 2026-12-18 | 151.18 | 206.15 | 211.95 | 0.00 | - | 3 | 57 | 53.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 333.29 | 327.15 | 341.80 | 0.00 | - | 111 | 0 | 71.70% |
| NVDA240621P01210000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 388.87 | 329.60 | 344.70 | 0.00 | - | 2 | 0 | 51.12% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 127.36% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 74.30% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 341.25 | 357.15 | 0.00 | - | 2 | 3 | 48.98% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 83.42% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 43.22% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 51.04% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 376.95 | 386.65 | 0.00 | - | 10 | 9 | 39.06% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 392.10 | 406.65 | 0.00 | - | 58 | 49 | 37.65% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 52.92% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 50.99% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 37.70% |
© 2024 Yahoo. Todos los derechos reservados.