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
59.105,41 -708,50 (-1,18%)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.17 | +0.05 | +55.56% | 41 | 349 | 75.00% |
| NVDA240621C01460000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.92 | 1.93 | 2.16 | +0.87 | +82.86% | 277 | 514 | 63.29% |
| NVDA240719C01460000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 3.99 | 3.65 | 4.00 | +1.90 | +90.91% | 1 | 88 | 57.21% |
| NVDA240816C01460000 | 2024-04-26 10:56AM EDT | 2024-08-16 | 6.20 | 6.25 | 6.85 | +3.25 | +110.17% | 1 | 100 | 54.76% |
| NVDA240920C01460000 | 2024-04-22 9:50AM EDT | 2024-09-20 | 7.00 | 6.90 | 7.95 | 0.00 | - | 3 | 197 | 49.71% |
| NVDA241018C01460000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 15.80 | 15.95 | 16.80 | +5.05 | +46.98% | 10 | 67 | 53.76% |
| NVDA241115C01460000 | 2024-04-17 10:01AM EDT | 2024-11-15 | 21.55 | 20.50 | 21.50 | 0.00 | - | 1 | 181 | 53.28% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 27.15 | 28.10 | 0.00 | - | 3 | 24 | 53.17% |
| NVDA250117C01460000 | 2024-04-26 10:30AM EDT | 2025-01-17 | 28.36 | 31.20 | 32.15 | +7.71 | +37.34% | 1 | 430 | 52.41% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 37.95 | 39.50 | 0.00 | - | 1 | 29 | 52.51% |
| NVDA250321C01460000 | 2024-04-17 12:05PM EDT | 2025-03-21 | 39.18 | 43.20 | 44.80 | -0.42 | -1.06% | 1 | 26 | 52.41% |
| NVDA250620C01460000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 38.23 | 60.65 | 62.00 | 0.00 | - | 5 | 51 | 52.28% |
| NVDA251219C01460000 | 2024-04-26 10:06AM EDT | 2025-12-19 | 85.40 | 95.60 | 97.15 | +14.52 | +20.49% | 24 | 97 | 52.59% |
| NVDA260116C01460000 | 2024-04-26 2:26PM EDT | 2026-01-16 | 100.96 | 99.80 | 101.40 | +24.28 | +31.66% | 6 | 28 | 52.41% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 126.60 | 130.90 | 0.00 | - | 3 | 0 | 52.81% |
| NVDA261218C01460000 | 2024-04-24 2:28PM EDT | 2026-12-18 | 119.70 | 153.05 | 158.55 | 0.00 | - | 1 | 156 | 52.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 101.05% |
| NVDA240621P01460000 | 2024-04-18 12:32PM EDT | 2024-06-21 | 600.89 | 575.80 | 592.00 | 0.00 | - | 45 | 0 | 59.09% |
| NVDA240719P01460000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 572.68 | 577.15 | 591.15 | 0.00 | - | 2 | 0 | 66.75% |
| NVDA240816P01460000 | 2024-03-12 10:11AM EDT | 2024-08-16 | 585.07 | 569.75 | 574.65 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01460000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 683.75 | 577.15 | 593.00 | 0.00 | - | 2 | 0 | 52.68% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 106.06% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 578.05 | 593.05 | 0.00 | - | 2 | 0 | 44.90% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 580.50 | 595.35 | 0.00 | - | 1 | 1 | 43.41% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 581.85 | 596.85 | 0.00 | - | 1 | 1 | 42.17% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 35.93% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 30.08% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 36.27% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 31.27% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 598.00 | 618.00 | 0.00 | - | 55 | 83 | 35.32% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 608.00 | 626.00 | 0.00 | - | 58 | 58 | 33.88% |
| NVDA261218P01460000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 620.71 | 616.00 | 636.00 | 0.00 | - | 60 | 64 | 32.81% |
© 2024 Yahoo. Todos los derechos reservados.