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
59.862,51 +917,98 (+1,56%)
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:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01340000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.08 | +0.04 | +400.00% | 74 | 14 | 107.81% |
| NVDA240510C01340000 | 2024-04-26 1:35PM EDT | 2024-05-10 | 0.16 | 0.08 | 0.16 | +0.14 | +700.00% | 21 | 7 | 79.88% |
| NVDA240517C01340000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.27 | 0.23 | 0.30 | +0.17 | +170.00% | 182 | 1,017 | 69.78% |
| NVDA240524C01340000 | 2024-04-26 12:43PM EDT | 2024-05-24 | 1.61 | 1.47 | 1.76 | +0.98 | +155.56% | 32 | 29 | 75.68% |
| NVDA240531C01340000 | 2024-04-26 10:33AM EDT | 2024-05-31 | 1.76 | 1.83 | 2.45 | +0.68 | +62.96% | 1 | 13 | 70.47% |
| NVDA240621C01340000 | 2024-04-26 2:45PM EDT | 2024-06-21 | 3.72 | 3.75 | 4.00 | +1.80 | +93.75% | 28 | 392 | 61.36% |
| NVDA240719C01340000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 6.97 | 6.75 | 7.25 | +3.22 | +85.87% | 4 | 189 | 56.15% |
| NVDA240816C01340000 | 2024-04-26 2:11PM EDT | 2024-08-16 | 11.10 | 10.75 | 11.60 | +4.35 | +64.44% | 2 | 117 | 53.99% |
| NVDA240920C01340000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 18.92 | 19.35 | 20.10 | +7.72 | +68.93% | 27 | 162 | 54.62% |
| NVDA241018C01340000 | 2024-04-26 1:38PM EDT | 2024-10-18 | 25.31 | 24.10 | 25.00 | +8.75 | +52.84% | 29 | 108 | 53.35% |
| NVDA241115C01340000 | 2024-04-26 11:38AM EDT | 2024-11-15 | 28.36 | 30.10 | 31.10 | +7.01 | +32.83% | 1 | 71 | 53.06% |
| NVDA241220C01340000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 19.50 | 38.40 | 39.55 | 0.00 | - | 60 | 103 | 53.16% |
| NVDA250117C01340000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 29.85 | 43.30 | 44.45 | 0.00 | - | 49 | 178 | 52.45% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 2025-02-21 | 31.90 | 51.60 | 53.00 | 0.00 | - | 1 | 12 | 52.65% |
| NVDA250321C01340000 | 2024-04-17 3:40PM EDT | 2025-03-21 | 49.35 | 57.75 | 59.25 | 0.00 | - | 1 | 127 | 52.62% |
| NVDA250620C01340000 | 2024-04-26 9:48AM EDT | 2025-06-20 | 64.40 | 75.75 | 78.75 | +6.70 | +11.61% | 4 | 133 | 52.33% |
| NVDA251219C01340000 | 2024-04-26 2:27PM EDT | 2025-12-19 | 116.29 | 113.10 | 116.90 | +30.49 | +35.54% | 2 | 45 | 52.73% |
| NVDA260116C01340000 | 2024-04-26 2:24PM EDT | 2026-01-16 | 121.19 | 119.65 | 121.35 | +26.69 | +28.24% | 2 | 81 | 52.78% |
| NVDA260618C01340000 | 2024-04-22 10:46AM EDT | 2026-06-18 | 103.20 | 147.90 | 151.95 | 0.00 | - | 1 | 11 | 53.21% |
| NVDA261218C01340000 | 2024-04-26 2:17PM EDT | 2026-12-18 | 179.40 | 175.40 | 183.50 | +49.39 | +37.99% | 3 | 66 | 53.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 90.58% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 476.64 | 456.50 | 472.00 | 0.00 | - | 2 | 0 | 75.65% |
| NVDA240621P01340000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 516.72 | 456.10 | 472.00 | 0.00 | - | 18 | 0 | 52.01% |
| NVDA240719P01340000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 469.16 | 457.15 | 470.95 | 0.00 | - | 2 | 0 | 58.32% |
| NVDA240816P01340000 | 2024-04-17 11:24AM EDT | 2024-08-16 | 476.38 | 458.10 | 473.50 | 0.00 | - | 2 | 0 | 53.65% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 461.80 | 476.55 | 0.00 | - | 2 | 0 | 49.75% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 571.61 | 466.35 | 472.35 | 0.00 | - | 306 | 153 | 41.76% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 45.10% |
| NVDA241220P01340000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 547.10 | 471.85 | 484.00 | 0.00 | - | 2 | 31 | 43.91% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 80.00% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 38.37% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 484.85 | 494.90 | 0.00 | - | 2 | 3 | 37.54% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 2025-12-19 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 35.18% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 36.16% |
| NVDA260618P01340000 | 2024-02-14 2:55PM EDT | 2026-06-18 | 620.85 | 520.00 | 540.00 | 0.00 | - | 46 | 142 | 38.38% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 518.00 | 536.00 | 0.00 | - | 1 | 3 | 33.77% |
© 2024 Yahoo. Todos los derechos reservados.