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
59.014,57 -719,08 (-1,20%)
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:1360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01360000 | 2024-04-26 1:16PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 12 | 19 | 100.78% |
| NVDA240510C01360000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.15 | 0.00 | - | 103 | 14 | 78.71% |
| NVDA240517C01360000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.27 | +0.09 | +56.25% | 35 | 3,100 | 69.58% |
| NVDA240524C01360000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 1.28 | 1.28 | 1.45 | +0.44 | +52.38% | 3 | 2 | 74.56% |
| NVDA240531C01360000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 1.27 | 1.62 | 2.18 | +0.68 | +115.25% | 1 | 10 | 70.08% |
| NVDA240621C01360000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.55 | +1.77 | +102.31% | 56 | 507 | 61.17% |
| NVDA240719C01360000 | 2024-04-26 10:16AM EDT | 2024-07-19 | 5.55 | 6.05 | 6.55 | +2.25 | +68.18% | 12 | 110 | 56.02% |
| NVDA240816C01360000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 10.14 | 9.85 | 10.55 | +4.84 | +91.32% | 16 | 220 | 53.91% |
| NVDA240920C01360000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 19.17 | 17.90 | 18.60 | +8.27 | +75.87% | 23 | 517 | 54.50% |
| NVDA241018C01360000 | 2024-04-26 2:32PM EDT | 2024-10-18 | 22.30 | 22.45 | 23.45 | +8.75 | +64.58% | 3 | 22 | 53.31% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 28.40 | 28.20 | 29.20 | +13.18 | +86.60% | 20 | 184 | 52.98% |
| NVDA241220C01360000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 38.00 | 36.25 | 37.40 | +17.25 | +83.13% | 2 | 71 | 53.08% |
| NVDA250117C01360000 | 2024-04-26 10:37AM EDT | 2025-01-17 | 39.10 | 40.95 | 42.10 | +10.40 | +36.24% | 3 | 304 | 52.35% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 2025-02-21 | 53.74 | 49.05 | 50.45 | 0.00 | - | 2 | 17 | 52.56% |
| NVDA250321C01360000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 38.45 | 55.20 | 56.50 | 0.00 | - | 1 | 81 | 52.54% |
| NVDA250620C01360000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 51.80 | 73.95 | 75.65 | 0.00 | - | 5 | 103 | 52.42% |
| NVDA251219C01360000 | 2024-04-15 2:15PM EDT | 2025-12-19 | 107.38 | 111.65 | 113.20 | 0.00 | - | 1 | 157 | 52.85% |
| NVDA260116C01360000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 93.25 | 114.15 | 120.25 | 0.00 | - | 1 | 120 | 52.75% |
| NVDA260618C01360000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 119.97 | 144.05 | 145.90 | 0.00 | - | 1 | 8 | 52.88% |
| NVDA261218C01360000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 175.57 | 173.60 | 176.90 | +38.57 | +28.15% | 4 | 46 | 52.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 90.91% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 515.67 | 477.20 | 491.30 | 0.00 | - | - | 0 | 68.35% |
| NVDA240621P01360000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 538.72 | 475.95 | 492.00 | 0.00 | - | 2 | 0 | 52.61% |
| NVDA240719P01360000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 495.58 | 476.85 | 490.65 | +22.46 | +4.75% | 2 | 0 | 58.98% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 550.75 | 477.95 | 490.70 | 0.00 | - | 2 | 0 | 51.16% |
| NVDA240920P01360000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 543.26 | 478.55 | 494.55 | 0.00 | - | 2 | 0 | 48.86% |
| NVDA241018P01360000 | 2024-03-08 2:33PM EDT | 2024-10-18 | 501.35 | 484.20 | 488.70 | 0.00 | - | 4 | 2 | 38.58% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 566.02 | 484.25 | 499.25 | 0.00 | - | 2 | 1 | 45.26% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 490.10 | 501.40 | 0.00 | - | 1 | 22 | 43.21% |
| NVDA250117P01360000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 543.73 | 488.35 | 503.35 | 0.00 | - | 1 | 51 | 42.02% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 73.08% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 36.32% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 549.99 | 512.05 | 529.95 | -63.60 | -10.37% | 1 | 7 | 36.53% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 516.90 | 532.00 | 0.00 | - | 57 | 56 | 36.28% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 524.00 | 542.00 | 0.00 | - | 7 | 121 | 34.95% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 2026-12-18 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 33.13% |
© 2024 Yahoo. Todos los derechos reservados.