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
59.550,03 +705,87 (+1,20%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01240000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.12 | +0.06 | +150.00% | 725 | 130 | 96.09% |
| NVDA240510C01240000 | 2024-04-26 2:00PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.28 | +0.13 | +144.44% | 37 | 148 | 71.83% |
| NVDA240517C01240000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 0.68 | 0.48 | 0.80 | +0.46 | +209.09% | 49 | 387 | 65.19% |
| NVDA240524C01240000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 3.15 | 3.05 | 3.40 | +1.71 | +118.75% | 14 | 66 | 72.28% |
| NVDA240531C01240000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 3.60 | 3.50 | 4.85 | +1.70 | +89.47% | 5 | 19 | 67.69% |
| NVDA240621C01240000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 7.30 | 7.00 | 7.40 | +3.30 | +82.50% | 9 | 319 | 59.76% |
| NVDA240719C01240000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 11.48 | 11.70 | 12.20 | +4.53 | +65.18% | 7 | 51 | 55.07% |
| NVDA240816C01240000 | 2024-04-26 2:03PM EDT | 2024-08-16 | 17.54 | 17.50 | 18.35 | +6.49 | +58.73% | 25 | 366 | 53.32% |
| NVDA240920C01240000 | 2024-04-26 2:44PM EDT | 2024-09-20 | 28.25 | 28.40 | 29.60 | +9.67 | +52.05% | 28 | 218 | 54.20% |
| NVDA241018C01240000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 35.22 | 34.85 | 35.75 | +13.02 | +58.65% | 7 | 89 | 53.23% |
| NVDA241115C01240000 | 2024-04-26 10:10AM EDT | 2024-11-15 | 36.94 | 42.00 | 43.15 | +11.71 | +46.41% | 1 | 46 | 53.02% |
| NVDA241220C01240000 | 2024-04-26 12:59PM EDT | 2024-12-20 | 52.15 | 52.05 | 53.10 | +21.35 | +69.32% | 1 | 59 | 53.28% |
| NVDA250117C01240000 | 2024-04-26 3:02PM EDT | 2025-01-17 | 57.64 | 57.50 | 58.70 | +19.76 | +52.16% | 14 | 308 | 52.57% |
| NVDA250221C01240000 | 2024-04-19 12:56PM EDT | 2025-02-21 | 48.35 | 66.90 | 68.35 | 0.00 | - | 2 | 16 | 52.83% |
| NVDA250321C01240000 | 2024-04-26 2:07PM EDT | 2025-03-21 | 73.00 | 73.75 | 75.25 | +24.00 | +48.98% | 2 | 37 | 52.83% |
| NVDA250620C01240000 | 2024-04-26 2:57PM EDT | 2025-06-20 | 93.94 | 95.05 | 96.65 | +11.64 | +14.14% | 22 | 67 | 52.87% |
| NVDA251219C01240000 | 2024-04-22 2:37PM EDT | 2025-12-19 | 98.70 | 135.05 | 136.75 | 0.00 | - | 3 | 10 | 53.33% |
| NVDA260116C01240000 | 2024-04-23 9:34AM EDT | 2026-01-16 | 104.00 | 139.70 | 141.40 | 0.00 | - | 2 | 11 | 53.16% |
| NVDA260618C01240000 | 2024-04-08 10:20AM EDT | 2026-06-18 | 165.89 | 168.85 | 170.70 | 0.00 | - | 1 | 22 | 53.40% |
| NVDA261218C01240000 | 2024-04-26 1:27PM EDT | 2026-12-18 | 204.08 | 196.90 | 205.10 | +16.08 | +8.55% | 2 | 45 | 53.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 2024-05-03 | 339.39 | 356.50 | 372.00 | 0.00 | - | 48 | 0 | 135.94% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 356.60 | 372.00 | 0.00 | - | - | 0 | 92.82% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 356.55 | 372.00 | 0.00 | - | 2 | 0 | 74.67% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 360.45 | 370.60 | 0.00 | - | 4 | 0 | 70.81% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 361.75 | 374.00 | 0.00 | - | 53 | 0 | 55.76% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 361.00 | 375.85 | 0.00 | - | 10 | 4 | 56.59% |
| NVDA240816P01240000 | 2024-03-07 2:16PM EDT | 2024-08-16 | 346.90 | 365.95 | 370.35 | 0.00 | - | - | 1 | 42.77% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 369.10 | 384.00 | 0.00 | - | 1 | 4 | 49.07% |
| NVDA241018P01240000 | 2024-03-07 12:10PM EDT | 2024-10-18 | 355.60 | 373.10 | 379.75 | 0.00 | - | - | 1 | 42.04% |
| NVDA241115P01240000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 379.65 | 375.25 | 390.25 | 0.00 | - | 2 | 9 | 45.35% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 379.25 | 394.25 | 0.00 | - | 2 | 4 | 43.87% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 385.95 | 398.00 | 0.00 | - | 2 | 44 | 43.19% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 68.74% |
| NVDA250620P01240000 | 2024-04-25 10:21AM EDT | 2025-06-20 | 445.40 | 399.10 | 409.95 | 0.00 | - | 2 | 21 | 38.42% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 408.25 | 422.20 | 0.00 | - | - | 31 | 38.34% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 416.65 | 429.05 | 0.00 | - | 2 | 149 | 37.07% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 41.23% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 428.34 | 434.65 | 447.35 | 0.00 | - | 5 | 93 | 36.43% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 38.10% |
© 2024 Yahoo. Todos los derechos reservados.