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
59.358,16 +435,30 (+0,74%)
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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01230000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.13 | +0.06 | +200.00% | 47 | 168 | 93.55% |
| NVDA240510C01230000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.24 | +0.11 | +91.67% | 17 | 23 | 70.02% |
| NVDA240517C01230000 | 2024-04-26 2:53PM EDT | 2024-05-17 | 0.56 | 0.51 | 0.60 | +0.39 | +229.41% | 63 | 389 | 62.72% |
| NVDA240524C01230000 | 2024-04-26 2:47PM EDT | 2024-05-24 | 3.25 | 3.20 | 3.60 | +1.72 | +112.42% | 26 | 67 | 71.67% |
| NVDA240531C01230000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 4.20 | 3.85 | 5.05 | +2.35 | +127.03% | 13 | 28 | 67.33% |
| NVDA240621C01230000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 7.31 | 7.45 | 7.90 | +3.31 | +82.75% | 54 | 312 | 59.61% |
| NVDA240719C01230000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 12.33 | 11.90 | 13.00 | +5.48 | +80.00% | 6 | 163 | 54.77% |
| NVDA240816C01230000 | 2024-04-26 1:53PM EDT | 2024-08-16 | 19.55 | 18.40 | 19.25 | +8.55 | +77.73% | 2 | 260 | 53.28% |
| NVDA240920C01230000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 28.90 | 29.95 | 30.80 | +13.45 | +87.06% | 3 | 235 | 54.30% |
| NVDA241115C01230000 | 2024-04-25 11:52AM EDT | 2024-11-15 | 27.85 | 43.45 | 44.55 | 0.00 | - | 1 | 183 | 53.01% |
| NVDA241220C01230000 | 2024-04-26 2:28PM EDT | 2024-12-20 | 54.09 | 53.20 | 54.75 | +21.24 | +64.66% | 1 | 50 | 53.21% |
| NVDA250117C01230000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 48.90 | 59.20 | 60.40 | +8.40 | +20.74% | 3 | 82 | 52.60% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 2025-02-21 | 56.70 | 68.65 | 70.15 | +6.60 | +13.17% | 1 | 6 | 52.86% |
| NVDA250620C01230000 | 2024-04-19 11:51AM EDT | 2025-06-20 | 75.08 | 97.10 | 98.55 | 0.00 | - | 3 | 28 | 52.90% |
| NVDA251219C01230000 | 2024-04-18 2:30PM EDT | 2025-12-19 | 123.05 | 137.20 | 138.80 | 0.00 | - | 2 | 30 | 53.35% |
| NVDA260116C01230000 | 2024-03-27 3:11PM EDT | 2026-01-16 | 156.20 | 141.90 | 143.60 | 0.00 | - | 7 | 19 | 53.20% |
| NVDA260618C01230000 | 2024-04-12 1:13PM EDT | 2026-06-18 | 177.35 | 171.15 | 173.00 | 0.00 | - | 2 | 38 | 53.46% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 203.45 | 201.30 | 204.90 | +52.15 | +34.47% | 2 | 1,715 | 53.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 134.96% |
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 347.20 | 361.80 | 0.00 | - | 28 | 0 | 74.80% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 353.81 | 350.55 | 358.95 | 0.00 | - | - | 0 | 58.62% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 2024-06-21 | 445.22 | 348.00 | 364.00 | 0.00 | - | 2 | 0 | 50.12% |
| NVDA240719P01230000 | 2024-04-09 3:29PM EDT | 2024-07-19 | 383.60 | 351.60 | 366.00 | 0.00 | - | 4 | 0 | 55.85% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 434.47 | 357.25 | 362.75 | 0.00 | - | 2 | 2 | 44.89% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 406.25 | 413.05 | 0.00 | - | 3 | 5 | 69.43% |
| NVDA241115P01230000 | 2024-03-08 11:32AM EDT | 2024-11-15 | 341.10 | 367.60 | 379.90 | 0.00 | - | 1 | 1 | 44.50% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 79.17% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 62.14% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 41.74% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 41.27% |
| NVDA260618P01230000 | 2024-03-19 10:00AM EDT | 2026-06-18 | 448.54 | 439.00 | 452.40 | 0.00 | - | 8 | 24 | 39.16% |
| NVDA261218P01230000 | 2024-03-14 10:35AM EDT | 2026-12-18 | 449.78 | 432.05 | 448.80 | 0.00 | - | 5 | 12 | 34.60% |
© 2024 Yahoo. Todos los derechos reservados.