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
59.534,03 +848,66 (+1,45%)
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:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01320000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 216 | 86 | 106.84% |
| NVDA240510C01320000 | 2024-04-26 1:54PM EDT | 2024-05-10 | 0.19 | 0.10 | 0.13 | +0.16 | +533.33% | 27 | 28 | 77.05% |
| NVDA240517C01320000 | 2024-04-26 2:18PM EDT | 2024-05-17 | 0.33 | 0.26 | 0.34 | +0.18 | +120.00% | 147 | 1,324 | 68.56% |
| NVDA240524C01320000 | 2024-04-26 2:38PM EDT | 2024-05-24 | 1.90 | 1.69 | 2.00 | +1.20 | +171.43% | 36 | 36 | 75.00% |
| NVDA240531C01320000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 2.41 | 1.91 | 2.54 | +1.41 | +141.00% | 10 | 10 | 68.88% |
| NVDA240621C01320000 | 2024-04-26 2:45PM EDT | 2024-06-21 | 4.17 | 4.20 | 4.50 | +1.87 | +81.30% | 16 | 735 | 60.97% |
| NVDA240719C01320000 | 2024-04-26 1:44PM EDT | 2024-07-19 | 8.15 | 7.50 | 8.05 | +4.15 | +103.75% | 102 | 131 | 55.93% |
| NVDA240816C01320000 | 2024-04-26 2:59PM EDT | 2024-08-16 | 12.05 | 11.80 | 12.70 | +6.70 | +125.23% | 32 | 100 | 53.83% |
| NVDA240920C01320000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 22.11 | 20.90 | 21.70 | +11.61 | +110.57% | 2 | 139 | 54.54% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 26.10 | 26.85 | 0.00 | - | 2 | 25 | 53.38% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 2024-11-15 | 17.77 | 32.10 | 33.15 | 0.00 | - | 1 | 39 | 53.02% |
| NVDA241220C01320000 | 2024-04-26 1:08PM EDT | 2024-12-20 | 41.25 | 40.60 | 42.00 | +12.80 | +44.99% | 4 | 90 | 53.14% |
| NVDA250117C01320000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 45.65 | 45.80 | 47.05 | +19.90 | +77.28% | 2 | 256 | 52.47% |
| NVDA250221C01320000 | 2024-04-19 2:31PM EDT | 2025-02-21 | 34.21 | 54.35 | 55.75 | 0.00 | - | 2 | 17 | 52.68% |
| NVDA250321C01320000 | 2024-04-18 12:16PM EDT | 2025-03-21 | 54.70 | 60.80 | 62.15 | 0.00 | - | 4 | 23 | 52.69% |
| NVDA250620C01320000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 79.20 | 80.55 | 82.00 | +28.65 | +56.68% | 2 | 140 | 52.61% |
| NVDA251219C01320000 | 2024-04-26 2:38PM EDT | 2025-12-19 | 119.14 | 119.00 | 120.60 | +14.79 | +14.17% | 8 | 34 | 53.05% |
| NVDA260116C01320000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 103.00 | 123.40 | 125.20 | 0.00 | - | 1 | 49 | 52.86% |
| NVDA260618C01320000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 149.92 | 151.85 | 155.95 | +23.07 | +18.19% | 1 | 17 | 53.29% |
| NVDA261218C01320000 | 2024-04-26 3:25PM EDT | 2026-12-18 | 183.40 | 181.55 | 184.95 | +33.54 | +22.38% | 5 | 119 | 53.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 437.20 | 452.00 | 0.00 | - | 120 | 0 | 87.96% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 436.55 | 452.00 | 0.00 | - | - | 0 | 73.61% |
| NVDA240621P01320000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 457.93 | 436.20 | 452.00 | -67.76 | -12.89% | 1 | 0 | 50.75% |
| NVDA240719P01320000 | 2024-04-16 12:41PM EDT | 2024-07-19 | 448.08 | 437.70 | 453.00 | 0.00 | - | 4 | 0 | 59.78% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 441.90 | 453.60 | 0.00 | - | 8 | 0 | 52.41% |
| NVDA240920P01320000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 484.00 | 445.75 | 451.70 | -8.50 | -1.73% | 1 | 432 | 43.70% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 444.65 | 459.60 | 0.00 | - | 6 | 5 | 46.86% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 90.03% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 453.75 | 466.00 | 0.00 | - | 2 | 2 | 44.04% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 452.55 | 467.55 | 0.00 | - | 2 | 24 | 42.48% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 38.78% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 37.01% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 39.98% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 33.89% |
| NVDA260618P01320000 | 2024-03-04 11:34AM EDT | 2026-06-18 | 505.99 | 486.05 | 501.60 | 0.00 | - | 2 | 95 | 33.60% |
| NVDA261218P01320000 | 2024-03-11 9:31AM EDT | 2026-12-18 | 528.00 | 519.60 | 543.60 | 0.00 | - | 1 | 2 | 38.46% |
© 2024 Yahoo. Todos los derechos reservados.