Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,10 -0,32 (-0,36%) Bitcoin EUR
59.756,82 -2.186,46 (-3,53%)
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:1400.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01400000 | 2024-04-24 11:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 168.75% |
| NVDA240503C01400000 | 2024-04-22 3:34PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | 0.00 | - | 45 | 545 | 103.91% |
| NVDA240510C01400000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.13 | 0.00 | - | 27 | 214 | 85.94% |
| NVDA240517C01400000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.19 | -0.04 | -36.36% | 26 | 1,192 | 74.80% |
| NVDA240524C01400000 | 2024-04-24 2:08PM EDT | 2024-05-24 | 0.35 | 0.35 | 0.44 | -0.09 | -20.45% | 7 | 161 | 75.78% |
| NVDA240531C01400000 | 2024-04-24 2:31PM EDT | 2024-05-31 | 0.53 | 0.44 | 0.58 | -0.06 | -10.17% | 2 | 31 | 70.46% |
| NVDA240621C01400000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.06 | -0.26 | -20.16% | 167 | 2,287 | 61.67% |
| NVDA240719C01400000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 2.01 | 1.97 | 2.09 | -0.51 | -20.24% | 71 | 925 | 55.87% |
| NVDA240816C01400000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 3.75 | 3.65 | 3.95 | -0.90 | -19.35% | 15 | 885 | 53.77% |
| NVDA240920C01400000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 7.50 | 7.45 | 7.70 | -1.60 | -17.58% | 74 | 2,320 | 53.59% |
| NVDA241018C01400000 | 2024-04-24 1:26PM EDT | 2024-10-18 | 11.48 | 9.90 | 10.15 | -0.02 | -0.17% | 1 | 412 | 52.20% |
| NVDA241115C01400000 | 2024-04-24 12:00PM EDT | 2024-11-15 | 14.50 | 13.10 | 13.40 | -0.65 | -4.29% | 5 | 861 | 51.70% |
| NVDA241220C01400000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 18.17 | 17.95 | 18.40 | -3.40 | -15.90% | 4 | 1,156 | 51.68% |
| NVDA250117C01400000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 21.00 | 20.70 | 21.30 | -3.94 | -15.80% | 5 | 1,438 | 50.82% |
| NVDA250221C01400000 | 2024-04-24 3:55PM EDT | 2025-02-21 | 26.68 | 25.80 | 27.30 | -0.64 | -2.34% | 9 | 90 | 51.04% |
| NVDA250321C01400000 | 2024-04-24 3:31PM EDT | 2025-03-21 | 30.80 | 30.45 | 31.05 | -3.80 | -10.98% | 7 | 108 | 51.01% |
| NVDA250620C01400000 | 2024-04-23 2:56PM EDT | 2025-06-20 | 49.80 | 44.25 | 44.90 | 0.00 | - | 1 | 715 | 50.90% |
| NVDA251219C01400000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 75.98 | 73.00 | 74.55 | -5.98 | -7.30% | 1 | 209 | 51.29% |
| NVDA260116C01400000 | 2024-04-24 10:25AM EDT | 2026-01-16 | 88.00 | 76.70 | 77.80 | +3.85 | +4.58% | 10 | 594 | 51.09% |
| NVDA260618C01400000 | 2024-04-22 10:04AM EDT | 2026-06-18 | 115.61 | 99.85 | 101.00 | +15.31 | +15.26% | 1 | 63 | 51.31% |
| NVDA261218C01400000 | 2024-04-24 2:27PM EDT | 2026-12-18 | 129.13 | 125.45 | 128.05 | -2.68 | -2.03% | 1 | 401 | 51.55% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01400000 | 2024-03-28 1:46PM EDT | 2024-04-26 | 493.94 | 601.00 | 605.40 | 0.00 | - | 2 | 0 | 304.00% |
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 2024-05-03 | 494.19 | 600.70 | 605.40 | 0.00 | - | 6 | 0 | 166.53% |
| NVDA240517P01400000 | 2024-04-18 12:06PM EDT | 2024-05-17 | 542.38 | 600.90 | 605.40 | 0.00 | - | 2 | 0 | 107.54% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 600.70 | 610.25 | 0.00 | - | - | 0 | 85.94% |
| NVDA240621P01400000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 586.68 | 601.40 | 606.35 | 0.00 | - | 2 | 0 | 58.37% |
| NVDA240719P01400000 | 2024-04-16 12:58PM EDT | 2024-07-19 | 527.10 | 600.40 | 605.80 | 0.00 | - | 4 | 0 | 58.07% |
| NVDA240816P01400000 | 2024-04-05 11:46AM EDT | 2024-08-16 | 520.95 | 600.90 | 605.40 | 0.00 | - | 2 | 0 | 49.24% |
| NVDA240920P01400000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 606.88 | 601.40 | 606.10 | 0.00 | - | 453 | 0 | 45.06% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 631.09 | 601.15 | 606.10 | 0.00 | - | 2 | 0 | 41.39% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 640.40 | 601.15 | 605.80 | 0.00 | - | 2 | 0 | 37.84% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 636.10 | 600.30 | 605.40 | 0.00 | - | 12 | 56 | 34.13% |
| NVDA250117P01400000 | 2024-04-24 2:57PM EDT | 2025-01-17 | 606.06 | 600.55 | 605.50 | -0.03 | -0.00% | 4 | 30 | 32.54% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 596.40 | 612.55 | 0.00 | - | 1 | 5 | 39.42% |
| NVDA250321P01400000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 560.83 | 597.10 | 611.95 | 0.00 | - | 1 | 3 | 37.20% |
| NVDA250620P01400000 | 2024-04-19 2:04PM EDT | 2025-06-20 | 614.81 | 599.80 | 617.30 | 0.00 | - | 8 | 10 | 36.70% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 569.00 | 606.75 | 623.65 | 0.00 | - | - | 1 | 33.73% |
| NVDA260116P01400000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 571.21 | 608.45 | 626.00 | 0.00 | - | 1 | 6 | 33.96% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 613.30 | 629.75 | 0.00 | - | 2 | 21 | 31.83% |
| NVDA261218P01400000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 594.40 | 620.05 | 635.65 | -9.60 | -1.59% | 10 | 33 | 30.44% |
© 2024 Yahoo. Todos los derechos reservados.