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
59.321,83 +559,58 (+0,95%)
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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01260000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.11 | +0.07 | +700.00% | 182 | 256 | 99.02% |
| NVDA240510C01260000 | 2024-04-26 12:22PM EDT | 2024-05-10 | 0.24 | 0.16 | 0.24 | +0.16 | +200.00% | 17 | 25 | 73.24% |
| NVDA240517C01260000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.46 | 0.41 | 0.49 | +0.28 | +155.56% | 27 | 2,499 | 64.80% |
| NVDA240524C01260000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 2.63 | 2.63 | 2.84 | +1.49 | +130.70% | 11 | 71 | 72.69% |
| NVDA240531C01260000 | 2024-04-26 12:08PM EDT | 2024-05-31 | 3.00 | 3.10 | 4.00 | +1.19 | +65.75% | 4 | 9 | 67.94% |
| NVDA240621C01260000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 6.20 | 6.15 | 6.55 | +2.90 | +87.88% | 68 | 410 | 60.09% |
| NVDA240719C01260000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 10.40 | 10.50 | 11.05 | +4.10 | +65.08% | 8 | 80 | 55.36% |
| NVDA240816C01260000 | 2024-04-26 3:33PM EDT | 2024-08-16 | 16.35 | 15.80 | 16.70 | +6.40 | +64.32% | 4 | 331 | 53.41% |
| NVDA240920C01260000 | 2024-04-22 3:29PM EDT | 2024-09-20 | 26.70 | 26.15 | 27.35 | +13.20 | +97.78% | 1 | 87 | 54.22% |
| NVDA241018C01260000 | 2024-04-26 2:03PM EDT | 2024-10-18 | 31.85 | 32.30 | 33.45 | +9.77 | +44.25% | 5 | 117 | 53.28% |
| NVDA241115C01260000 | 2024-04-09 10:28AM EDT | 2024-11-15 | 35.55 | 38.85 | 40.40 | 0.00 | - | 2 | 25 | 52.91% |
| NVDA241220C01260000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 28.58 | 48.80 | 50.05 | 0.00 | - | 10 | 90 | 53.21% |
| NVDA250117C01260000 | 2024-04-26 11:23AM EDT | 2025-01-17 | 52.00 | 54.30 | 55.45 | +15.45 | +42.27% | 8 | 98 | 52.52% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 2025-02-21 | 62.45 | 63.50 | 64.95 | 0.00 | - | 2 | 73 | 52.79% |
| NVDA250321C01260000 | 2024-04-26 3:37PM EDT | 2025-03-21 | 70.50 | 70.40 | 71.75 | +20.63 | +41.37% | 37 | 175 | 52.82% |
| NVDA250620C01260000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 88.81 | 88.95 | 92.65 | 0.00 | - | 1 | 55 | 52.47% |
| NVDA250919C01260000 | 2024-04-26 12:48PM EDT | 2025-09-19 | 110.35 | 109.05 | 114.70 | +33.09 | +42.83% | 4 | 20 | 52.91% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 2025-12-19 | 94.00 | 130.80 | 132.35 | 0.00 | - | 1 | 13 | 53.24% |
| NVDA260116C01260000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 131.50 | 135.40 | 137.10 | 0.00 | - | 3 | 21 | 53.07% |
| NVDA260618C01260000 | 2024-04-19 1:25PM EDT | 2026-06-18 | 130.05 | 164.40 | 166.25 | 0.00 | - | 12 | 19 | 53.31% |
| NVDA261218C01260000 | 2024-04-26 1:17PM EDT | 2026-12-18 | 196.50 | 192.40 | 200.55 | +45.79 | +30.38% | 2 | 77 | 53.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 476.55 | 376.50 | 392.00 | 0.00 | - | 4 | 0 | 141.04% |
| NVDA240517P01260000 | 2024-04-11 3:36PM EDT | 2024-05-17 | 357.45 | 376.65 | 392.00 | 0.00 | - | 6 | 0 | 77.84% |
| NVDA240621P01260000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 384.57 | 376.45 | 393.00 | -66.84 | -14.81% | 4 | 0 | 67.35% |
| NVDA240719P01260000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 405.04 | 377.95 | 394.00 | -62.36 | -13.34% | 2 | 0 | 56.13% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 385.30 | 397.00 | 0.00 | - | 2 | 149 | 51.63% |
| NVDA240920P01260000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 489.95 | 387.65 | 401.75 | 0.00 | - | 3 | 9 | 48.84% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 389.05 | 404.90 | 0.00 | - | 2 | 1 | 46.86% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 45.19% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 396.70 | 411.70 | 0.00 | - | 1 | 2 | 43.79% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 399.90 | 414.90 | 0.00 | - | 1 | 5 | 42.92% |
| NVDA250321P01260000 | 2024-04-26 2:04PM EDT | 2025-03-21 | 417.66 | 404.00 | 417.25 | -42.88 | -9.31% | 35 | 46 | 39.56% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 38.02% |
| NVDA250919P01260000 | 2024-04-24 2:26PM EDT | 2025-09-19 | 432.98 | 423.05 | 437.55 | -46.54 | -9.71% | 2 | 20 | 37.91% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 430.65 | 444.90 | 0.00 | - | 1 | 232 | 36.84% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 524.06 | 432.00 | 450.00 | 0.00 | - | 1 | 109 | 37.28% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 2026-06-18 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 36.35% |
| NVDA261218P01260000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 535.95 | 457.35 | 474.00 | 0.00 | - | 44 | 61 | 34.73% |
© 2024 Yahoo. Todos los derechos reservados.