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
58.975,03 -559,26 (-0,94%)
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:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01270000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.10 | +0.02 | +50.00% | 148 | 210 | 91.80% |
| NVDA240510C01270000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.19 | +0.09 | +112.50% | 77 | 217 | 70.70% |
| NVDA240517C01270000 | 2024-04-26 12:40PM EDT | 2024-05-17 | 0.47 | 0.37 | 0.45 | +0.28 | +147.37% | 28 | 174 | 63.67% |
| NVDA240524C01270000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 2.93 | 2.43 | 2.64 | +1.81 | +161.61% | 7 | 65 | 71.66% |
| NVDA240531C01270000 | 2024-04-26 10:13AM EDT | 2024-05-31 | 2.65 | 2.82 | 3.55 | +1.15 | +76.67% | 11 | 5 | 66.75% |
| NVDA240621C01270000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 6.15 | 5.75 | 6.10 | +3.05 | +98.39% | 10 | 345 | 59.63% |
| NVDA240719C01270000 | 2024-04-26 3:13PM EDT | 2024-07-19 | 9.90 | 9.95 | 10.45 | +4.05 | +69.23% | 7 | 114 | 55.12% |
| NVDA240816C01270000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 15.24 | 15.00 | 16.00 | +6.94 | +83.61% | 19 | 88 | 53.24% |
| NVDA240920C01270000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 12.85 | 25.50 | 26.30 | 0.00 | - | 7 | 73 | 54.19% |
| NVDA241115C01270000 | 2024-04-22 10:27AM EDT | 2024-11-15 | 18.45 | 37.90 | 39.00 | 0.00 | - | 1 | 30 | 52.84% |
| NVDA241220C01270000 | 2024-04-26 9:32AM EDT | 2024-12-20 | 35.30 | 47.45 | 48.55 | +5.30 | +17.67% | 1 | 53 | 53.10% |
| NVDA250117C01270000 | 2024-04-22 1:39PM EDT | 2025-01-17 | 30.85 | 52.80 | 53.95 | 0.00 | - | 4 | 174 | 52.42% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 47.50 | 61.85 | 63.30 | 0.00 | - | 1 | 14 | 52.67% |
| NVDA250620C01270000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 79.30 | 89.35 | 90.80 | +18.51 | +30.45% | 3 | 28 | 52.70% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 128.70 | 130.30 | 0.00 | - | 1 | 4 | 53.15% |
| NVDA260116C01270000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 142.00 | 131.10 | 137.70 | 0.00 | - | 6 | 19 | 53.04% |
| NVDA260618C01270000 | 2024-02-28 4:37PM EDT | 2026-06-18 | 98.35 | 177.65 | 179.35 | 0.00 | - | 2 | 2 | 56.24% |
| NVDA261218C01270000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 190.85 | 192.20 | 195.65 | +29.72 | +18.44% | 4 | 16 | 53.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 386.50 | 402.00 | 0.00 | - | - | 0 | 93.99% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 386.65 | 402.00 | 0.00 | - | 90 | 0 | 77.32% |
| NVDA240524P01270000 | 2024-04-11 10:48AM EDT | 2024-05-24 | 383.48 | 386.80 | 402.00 | 0.00 | - | - | 0 | 67.44% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 390.10 | 398.70 | 0.00 | - | - | 0 | 60.34% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 449.43 | 387.65 | 402.85 | 0.00 | - | 2 | 1 | 50.96% |
| NVDA240719P01270000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 374.05 | 387.60 | 403.65 | 0.00 | - | 4 | 0 | 56.20% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 78.35% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 396.00 | 410.90 | 0.00 | - | 2 | 3 | 48.71% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 43.23% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 46.29% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 38.95% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 2025-02-21 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 40.63% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 62.83% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 36.02% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 440.85 | 454.50 | 0.00 | - | 6 | 114 | 36.28% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 42.21% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 34.67% |
© 2024 Yahoo. Todos los derechos reservados.