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
59.490,22 +785,19 (+1,34%)
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:1290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01290000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.09 | +0.05 | +500.00% | 133 | 42 | 101.56% |
| NVDA240510C01290000 | 2024-04-26 1:50PM EDT | 2024-05-10 | 0.21 | 0.13 | 0.20 | +0.15 | +250.00% | 102 | 15 | 75.88% |
| NVDA240517C01290000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.40 | +0.19 | +118.75% | 22 | 679 | 66.89% |
| NVDA240524C01290000 | 2024-04-26 2:29PM EDT | 2024-05-24 | 2.47 | 2.02 | 2.50 | +1.50 | +154.64% | 7 | 11 | 73.97% |
| NVDA240531C01290000 | 2024-04-26 12:38PM EDT | 2024-05-31 | 3.15 | 2.64 | 3.10 | +1.73 | +121.83% | 5 | 3 | 68.67% |
| NVDA240621C01290000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 5.35 | 5.00 | 5.45 | +2.79 | +108.98% | 19 | 1,096 | 60.47% |
| NVDA240719C01290000 | 2024-04-26 2:19PM EDT | 2024-07-19 | 9.43 | 8.80 | 9.40 | +4.33 | +84.90% | 46 | 90 | 55.57% |
| NVDA240816C01290000 | 2024-04-26 1:22PM EDT | 2024-08-16 | 13.84 | 13.70 | 14.60 | +5.65 | +68.99% | 22 | 201 | 53.66% |
| NVDA240920C01290000 | 2024-04-26 10:31AM EDT | 2024-09-20 | 25.00 | 23.20 | 24.35 | +13.50 | +117.39% | 49 | 117 | 54.32% |
| NVDA241115C01290000 | 2024-04-22 9:35AM EDT | 2024-11-15 | 18.95 | 35.55 | 36.85 | 0.00 | - | 1 | 81 | 53.09% |
| NVDA241220C01290000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 44.75 | 44.70 | 45.80 | +6.37 | +16.60% | 1 | 51 | 53.21% |
| NVDA250117C01290000 | 2024-04-26 12:01PM EDT | 2025-01-17 | 46.53 | 49.85 | 51.05 | +12.85 | +38.15% | 5 | 101 | 52.49% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 2025-02-21 | 35.45 | 58.70 | 60.15 | 0.00 | - | 1 | 60 | 52.72% |
| NVDA250620C01290000 | 2024-04-24 10:30AM EDT | 2025-06-20 | 67.35 | 85.80 | 87.15 | 0.00 | - | 1 | 206 | 52.71% |
| NVDA251219C01290000 | 2024-04-26 9:52AM EDT | 2025-12-19 | 110.70 | 124.70 | 126.25 | +27.65 | +33.29% | 1 | 3 | 53.13% |
| NVDA260116C01290000 | 2024-04-19 12:20PM EDT | 2026-01-16 | 100.10 | 129.25 | 130.95 | 0.00 | - | 2 | 31 | 52.96% |
| NVDA260618C01290000 | 2024-04-19 3:49PM EDT | 2026-06-18 | 106.27 | 158.00 | 162.05 | 0.00 | - | 1 | 6 | 53.41% |
| NVDA261218C01290000 | 2024-04-26 3:12PM EDT | 2026-12-18 | 188.07 | 185.80 | 193.95 | +34.29 | +22.30% | 4 | 71 | 53.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 394.06 | 406.50 | 422.00 | 0.00 | - | - | 0 | 100.90% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 2024-05-17 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 191.60% |
| NVDA240621P01290000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 466.29 | 406.00 | 422.00 | 0.00 | - | 70 | 0 | 68.74% |
| NVDA240719P01290000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 468.81 | 411.60 | 423.45 | 0.00 | - | 2 | 0 | 57.95% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 413.25 | 422.10 | 0.00 | - | - | 0 | 48.53% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 414.90 | 429.50 | 0.00 | - | 5 | 14 | 49.12% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 424.05 | 439.05 | 0.00 | - | 5 | 15 | 44.11% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 2025-01-17 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 38.98% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 2025-06-20 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 24.14% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 35.86% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 35.41% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 28.99% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 2026-12-18 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 37.17% |
© 2024 Yahoo. Todos los derechos reservados.