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
87,17 +0,06 (+0,07%) Oro
2.402,90 +4,90 (+0,20%) Bitcoin EUR
60.211,77 +593,22 (+1,00%)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01250000 | 2024-04-19 3:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 19,309 | 262.50% |
| NVDA240426C01250000 | 2024-04-19 3:35PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 276 | 303 | 109.38% |
| NVDA240503C01250000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 164 | 395 | 84.57% |
| NVDA240510C01250000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.21 | -0.09 | -42.86% | 36 | 14 | 73.63% |
| NVDA240517C01250000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.33 | 0.28 | 0.35 | -0.04 | -10.81% | 235 | 1,723 | 68.65% |
| NVDA240524C01250000 | 2024-04-19 2:35PM EDT | 2024-05-24 | 1.68 | 1.40 | 1.57 | -1.32 | -44.00% | 26 | 283 | 75.09% |
| NVDA240531C01250000 | 2024-04-19 1:56PM EDT | 2024-05-31 | 1.75 | 1.55 | 1.92 | -1.45 | -42.03% | 13 | 14 | 70.33% |
| NVDA240621C01250000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 3.10 | 2.94 | 3.20 | -2.45 | -44.14% | 297 | 1,871 | 63.23% |
| NVDA240719C01250000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 5.00 | 4.65 | 5.00 | -4.55 | -47.64% | 13 | 945 | 57.25% |
| NVDA240816C01250000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 7.55 | 7.15 | 7.75 | -6.25 | -45.29% | 282 | 1,070 | 54.74% |
| NVDA240920C01250000 | 2024-04-19 3:04PM EDT | 2024-09-20 | 13.50 | 12.45 | 13.10 | -10.35 | -43.40% | 129 | 555 | 54.53% |
| NVDA241115C01250000 | 2024-04-19 3:38PM EDT | 2024-11-15 | 20.70 | 19.70 | 20.75 | -15.61 | -42.99% | 35 | 111 | 52.77% |
| NVDA241220C01250000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 26.40 | 25.65 | 27.00 | -17.62 | -40.03% | 4 | 265 | 52.81% |
| NVDA250117C01250000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 30.00 | 29.25 | 30.50 | -18.22 | -37.79% | 94 | 974 | 52.06% |
| NVDA250221C01250000 | 2024-04-19 3:48PM EDT | 2025-02-21 | 36.09 | 35.35 | 36.95 | -22.78 | -38.70% | 41 | 68 | 52.19% |
| NVDA250620C01250000 | 2024-04-19 2:49PM EDT | 2025-06-20 | 60.03 | 55.25 | 56.55 | -30.71 | -33.84% | 11 | 297 | 51.96% |
| NVDA251219C01250000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 102.50 | 85.40 | 87.40 | -33.82 | -24.81% | 5 | 221 | 52.29% |
| NVDA260116C01250000 | 2024-04-19 3:33PM EDT | 2026-01-16 | 91.50 | 88.80 | 90.95 | -27.20 | -22.91% | 1 | 341 | 52.06% |
| NVDA260618C01250000 | 2024-04-19 1:58PM EDT | 2026-06-18 | 125.85 | 112.40 | 114.40 | -34.65 | -21.59% | 11 | 177 | 52.28% |
| NVDA261218C01250000 | 2024-04-19 3:28PM EDT | 2026-12-18 | 142.26 | 135.55 | 140.95 | -37.08 | -20.68% | 10 | 456 | 52.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01250000 | 2024-04-18 9:36AM EDT | 2024-04-19 | 410.55 | 480.70 | 495.30 | 0.00 | - | 5 | 0 | 200.00% |
| NVDA240426P01250000 | 2024-04-08 12:30PM EDT | 2024-04-26 | 378.93 | 480.25 | 495.20 | 0.00 | - | - | 0 | 210.50% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 2024-05-03 | 385.20 | 485.35 | 490.25 | 0.00 | - | 2 | 0 | 124.05% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 2024-05-10 | 374.87 | 480.70 | 495.45 | 0.00 | - | - | 0 | 68.95% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 480.75 | 495.45 | 0.00 | - | 4 | 0 | 61.72% |
| NVDA240621P01250000 | 2024-04-18 1:12PM EDT | 2024-06-21 | 403.87 | 480.80 | 495.50 | 0.00 | - | 54 | 655 | 75.11% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 480.70 | 495.60 | +79.44 | +20.55% | 2 | 1 | 62.84% |
| NVDA240816P01250000 | 2024-03-26 1:15PM EDT | 2024-08-16 | 479.60 | 484.20 | 492.10 | +146.40 | +43.94% | 1 | 5 | 48.71% |
| NVDA240920P01250000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 417.48 | 484.80 | 492.70 | 0.00 | - | 5 | 9 | 43.98% |
| NVDA241115P01250000 | 2024-04-10 1:21PM EDT | 2024-11-15 | 397.20 | 486.60 | 494.50 | 0.00 | - | 5 | 6 | 40.20% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA250117P01250000 | 2024-04-15 9:40AM EDT | 2025-01-17 | 493.90 | 489.60 | 496.80 | +109.08 | +39.56% | 1 | 13 | 37.66% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 492.45 | 509.35 | 0.00 | - | 1 | 105 | 37.70% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 502.10 | 520.00 | 0.00 | - | 2 | 99 | 35.74% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 504.00 | 521.90 | 0.00 | - | 1 | 75 | 35.62% |
| NVDA260618P01250000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 483.35 | 512.60 | 530.00 | +28.49 | +6.26% | 1 | 83 | 34.43% |
| NVDA261218P01250000 | 2024-04-17 3:13PM EDT | 2026-12-18 | 476.00 | 520.85 | 536.00 | 0.00 | - | 23 | 35 | 32.58% |
© 2024 Yahoo. Todos los derechos reservados.