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
59.394,32 +559,67 (+0,95%)
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:1380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01380000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 33 | 31 | 112.11% |
| NVDA240510C01380000 | 2024-04-26 1:28PM EDT | 2024-05-10 | 0.11 | 0.06 | 0.13 | +0.01 | +10.00% | 15 | 9 | 83.01% |
| NVDA240517C01380000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 0.22 | 0.16 | 0.24 | +0.13 | +144.44% | 123 | 1,600 | 71.88% |
| NVDA240524C01380000 | 2024-04-26 1:14PM EDT | 2024-05-24 | 1.41 | 1.12 | 1.35 | +1.01 | +252.50% | 3 | 7 | 76.90% |
| NVDA240531C01380000 | 2024-04-23 12:11PM EDT | 2024-05-31 | 0.85 | 1.34 | 1.94 | 0.00 | - | 2 | 15 | 71.41% |
| NVDA240621C01380000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 3.40 | 2.92 | 3.25 | +1.69 | +98.83% | 49 | 1,087 | 62.12% |
| NVDA240719C01380000 | 2024-04-26 2:11PM EDT | 2024-07-19 | 5.80 | 5.50 | 5.90 | +2.72 | +88.31% | 4 | 598 | 56.62% |
| NVDA240816C01380000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 5.50 | 9.00 | 9.70 | 0.00 | - | 5 | 142 | 54.35% |
| NVDA240920C01380000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 16.95 | 16.60 | 17.25 | +6.17 | +57.24% | 34 | 429 | 54.79% |
| NVDA241018C01380000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 21.61 | 20.95 | 21.90 | +8.91 | +70.16% | 20 | 53 | 53.55% |
| NVDA241115C01380000 | 2024-04-26 2:28PM EDT | 2024-11-15 | 27.04 | 26.50 | 27.35 | +13.73 | +103.16% | 21 | 156 | 53.15% |
| NVDA241220C01380000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 32.91 | 34.30 | 35.30 | +8.76 | +36.27% | 37 | 100 | 53.23% |
| NVDA250117C01380000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 38.95 | 38.75 | 39.80 | +11.90 | +43.99% | 2 | 350 | 52.43% |
| NVDA250221C01380000 | 2024-04-17 10:07AM EDT | 2025-02-21 | 44.86 | 46.60 | 48.05 | 0.00 | - | 2 | 87 | 52.64% |
| NVDA250321C01380000 | 2024-04-26 12:11PM EDT | 2025-03-21 | 50.30 | 52.65 | 53.95 | +18.40 | +57.68% | 1 | 18 | 52.62% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 2025-06-20 | 76.61 | 69.70 | 74.50 | 0.00 | - | 4 | 190 | 52.52% |
| NVDA251219C01380000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 107.74 | 108.20 | 109.75 | +39.68 | +58.30% | 8 | 37 | 52.83% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 102.00 | 112.65 | 114.20 | 0.00 | - | 1 | 192 | 52.66% |
| NVDA260618C01380000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 111.65 | 140.25 | 142.15 | 0.00 | - | 3 | 19 | 52.83% |
| NVDA261218C01380000 | 2024-04-26 3:54PM EDT | 2026-12-18 | 170.92 | 169.60 | 173.05 | +31.78 | +22.84% | 4 | 249 | 52.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 497.15 | 511.70 | 0.00 | - | 4 | 0 | 94.29% |
| NVDA240621P01380000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 594.25 | 495.80 | 512.00 | 0.00 | - | 32 | 0 | 54.10% |
| NVDA240719P01380000 | 2024-04-09 1:14PM EDT | 2024-07-19 | 533.65 | 496.85 | 512.00 | 0.00 | - | 2 | 0 | 62.91% |
| NVDA240816P01380000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 506.11 | 497.75 | 512.75 | 0.00 | - | 2 | 0 | 55.37% |
| NVDA240920P01380000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 582.55 | 498.10 | 514.75 | 0.00 | - | 90 | 0 | 50.38% |
| NVDA241018P01380000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 552.32 | 500.90 | 515.80 | 0.00 | - | 2 | 1 | 47.10% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 502.35 | 517.35 | 0.00 | - | 2 | 116 | 44.96% |
| NVDA241220P01380000 | 2024-03-12 10:02AM EDT | 2024-12-20 | 521.83 | 501.10 | 505.75 | 0.00 | - | 2 | 8 | 30.09% |
| NVDA250117P01380000 | 2024-04-24 10:12AM EDT | 2025-01-17 | 516.50 | 506.05 | 521.05 | -36.41 | -6.59% | 1 | 51 | 41.65% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 519.95 | 530.25 | 0.00 | - | 6 | 4 | 37.25% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 528.35 | 548.00 | 0.00 | - | 1 | 1 | 36.68% |
| NVDA260116P01380000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 575.85 | 532.90 | 546.50 | 0.00 | - | 2 | 1 | 35.43% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 540.05 | 560.00 | 0.00 | - | 58 | 58 | 35.11% |
| NVDA261218P01380000 | 2024-04-09 10:52AM EDT | 2026-12-18 | 589.00 | 550.05 | 568.00 | 0.00 | - | 1 | 178 | 33.30% |
© 2024 Yahoo. Todos los derechos reservados.