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
59.665,00 +725,70 (+1,23%)
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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01280000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.08 | +0.06 | +200.00% | 824 | 165 | 100.39% |
| NVDA240510C01280000 | 2024-04-26 2:21PM EDT | 2024-05-10 | 0.20 | 0.14 | 0.17 | +0.14 | +233.33% | 14 | 10 | 74.02% |
| NVDA240517C01280000 | 2024-04-26 2:11PM EDT | 2024-05-17 | 0.44 | 0.35 | 0.43 | +0.25 | +131.58% | 34 | 444 | 66.04% |
| NVDA240524C01280000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 2.31 | 2.26 | 2.35 | +1.21 | +110.00% | 9 | 75 | 73.01% |
| NVDA240531C01280000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 3.00 | 2.61 | 3.25 | +1.45 | +93.55% | 1 | 32 | 67.82% |
| NVDA240621C01280000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 5.54 | 5.35 | 5.75 | +2.71 | +95.76% | 39 | 408 | 60.29% |
| NVDA240719C01280000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 9.80 | 9.40 | 9.95 | +4.75 | +94.06% | 10 | 145 | 55.57% |
| NVDA240816C01280000 | 2024-04-26 1:10PM EDT | 2024-08-16 | 14.90 | 14.40 | 15.20 | +5.85 | +64.64% | 2 | 302 | 53.56% |
| NVDA240920C01280000 | 2024-04-26 10:05AM EDT | 2024-09-20 | 20.00 | 24.50 | 25.30 | +8.38 | +72.12% | 1 | 297 | 54.41% |
| NVDA241018C01280000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 28.50 | 30.00 | 31.05 | +12.41 | +77.13% | 15 | 258 | 53.28% |
| NVDA241115C01280000 | 2024-04-22 2:49PM EDT | 2024-11-15 | 19.93 | 36.70 | 37.75 | 0.00 | - | 5 | 30 | 52.99% |
| NVDA241220C01280000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 35.05 | 46.00 | 47.15 | +5.33 | +17.93% | 1 | 65 | 53.20% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 51.30 | 52.50 | +9.90 | +30.75% | 1 | 90 | 52.50% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 60.25 | 61.70 | 0.00 | - | 5 | 14 | 52.74% |
| NVDA250321C01280000 | 2024-04-25 10:34AM EDT | 2025-03-21 | 47.85 | 66.90 | 68.35 | 0.00 | - | 3 | 21 | 52.74% |
| NVDA250620C01280000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 85.00 | 87.50 | 89.00 | +18.45 | +27.72% | 2 | 93 | 52.73% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 105.05 | 110.75 | +32.24 | +45.50% | 2 | 2 | 52.83% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 126.70 | 128.25 | +30.59 | +31.47% | 4 | 11 | 53.16% |
| NVDA260116C01280000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 85.30 | 131.30 | 132.95 | 0.00 | - | 2 | 60 | 53.00% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 2026-06-18 | 119.70 | 160.10 | 164.15 | 0.00 | - | 5 | 29 | 53.45% |
| NVDA261218C01280000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 194.45 | 190.00 | 193.45 | +59.86 | +44.48% | 6 | 33 | 53.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 396.50 | 412.00 | 0.00 | - | - | 0 | 99.23% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 231.13% |
| NVDA240621P01280000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 450.33 | 396.20 | 412.00 | 0.00 | - | 8 | 1 | 67.74% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 398.65 | 413.50 | 0.00 | - | 2 | 0 | 57.18% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 401.25 | 416.00 | 0.00 | - | 2 | 0 | 52.15% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 102.66% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 411.00 | 422.85 | 0.00 | - | 8 | 3 | 46.78% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 45.40% |
| NVDA241220P01280000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 483.13 | 414.15 | 429.15 | 0.00 | - | 1 | 3 | 43.61% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 416.25 | 431.25 | 0.00 | - | 2 | 5 | 42.28% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 426.00 | 435.65 | 0.00 | - | - | 0 | 39.90% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 428.05 | 443.30 | 0.00 | - | 4 | 22 | 38.04% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 441.80 | 454.60 | 0.00 | - | - | 32 | 37.91% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 446.40 | 460.85 | 0.00 | - | 1 | 31 | 36.59% |
| NVDA260116P01280000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 461.70 | 448.05 | 463.45 | -27.88 | -5.69% | 1 | 79 | 36.43% |
| NVDA260618P01280000 | 2024-02-21 4:00PM EDT | 2026-06-18 | 615.88 | 436.60 | 445.90 | 0.00 | - | 1 | 69 | 28.53% |
© 2024 Yahoo. Todos los derechos reservados.