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
59.354,07 -496,65 (-0,83%)
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:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01420000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | +0.09 | +112.50% | 95 | 714 | 73.00% |
| NVDA240621C01420000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 2.40 | 2.39 | 2.62 | +1.05 | +77.78% | 84 | 470 | 62.44% |
| NVDA240719C01420000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 4.52 | 4.45 | 4.90 | +2.05 | +83.00% | 86 | 54 | 56.78% |
| NVDA240816C01420000 | 2024-04-26 1:56PM EDT | 2024-08-16 | 8.17 | 7.55 | 8.05 | +4.06 | +98.78% | 22 | 142 | 54.41% |
| NVDA240920C01420000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 8.45 | 14.25 | 14.90 | 0.00 | - | 1 | 189 | 54.80% |
| NVDA241018C01420000 | 2024-04-25 1:17PM EDT | 2024-10-18 | 11.78 | 18.25 | 19.05 | 0.00 | - | 23 | 84 | 53.53% |
| NVDA241115C01420000 | 2024-04-19 3:55PM EDT | 2024-11-15 | 11.50 | 22.85 | 24.20 | 0.00 | - | 2 | 43 | 52.99% |
| NVDA241220C01420000 | 2024-04-26 12:34PM EDT | 2024-12-20 | 30.15 | 30.45 | 31.55 | +11.35 | +60.37% | 1 | 146 | 53.15% |
| NVDA250117C01420000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 35.68 | 34.85 | 35.75 | +12.73 | +55.47% | 2 | 144 | 52.39% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 2025-02-21 | 40.84 | 42.15 | 43.45 | 0.00 | - | 2 | 47 | 52.53% |
| NVDA250321C01420000 | 2024-04-19 2:30PM EDT | 2025-03-21 | 29.66 | 47.85 | 49.15 | 0.00 | - | 15 | 24 | 52.50% |
| NVDA250620C01420000 | 2024-04-26 1:53PM EDT | 2025-06-20 | 66.10 | 65.50 | 67.10 | +17.40 | +35.73% | 1 | 32 | 52.31% |
| NVDA251219C01420000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 101.30 | 101.70 | 103.20 | +37.60 | +59.03% | 2 | 17 | 52.68% |
| NVDA260116C01420000 | 2024-04-26 2:24PM EDT | 2026-01-16 | 107.47 | 105.95 | 107.60 | +24.52 | +29.56% | 2 | 32 | 52.50% |
| NVDA260618C01420000 | 2024-04-22 11:04AM EDT | 2026-06-18 | 92.00 | 133.25 | 137.35 | 0.00 | - | 50 | 70 | 52.90% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 128.23 | 160.10 | 168.25 | 0.00 | - | 2 | 98 | 52.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 2024-05-17 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 298.06% |
| NVDA240621P01420000 | 2024-04-18 12:41PM EDT | 2024-06-21 | 563.14 | 535.80 | 551.70 | 0.00 | - | 56 | 0 | 55.43% |
| NVDA240719P01420000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 577.70 | 537.15 | 551.25 | 0.00 | - | 2 | 0 | 64.20% |
| NVDA240816P01420000 | 2024-04-03 10:46AM EDT | 2024-08-16 | 519.50 | 537.30 | 551.40 | 0.00 | - | 2 | 0 | 55.82% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 537.55 | 553.95 | 0.00 | - | 860 | 0 | 51.61% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 537.95 | 553.80 | 0.00 | - | 108 | 0 | 47.17% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 58.78% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 2025-01-17 | 551.58 | 547.35 | 559.70 | 0.00 | - | 2 | 13 | 42.47% |
| NVDA250321P01420000 | 2024-03-15 9:38AM EDT | 2025-03-21 | 578.67 | 546.75 | 556.35 | 0.00 | - | 18 | 22 | 36.16% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 44.72% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 39.12% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 34.73% |
| NVDA261218P01420000 | 2024-04-25 3:19PM EDT | 2026-12-18 | 620.00 | 584.00 | 602.00 | 0.00 | - | 1 | 2 | 33.10% |
© 2024 Yahoo. Todos los derechos reservados.