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
59.705,91 +875,03 (+1,49%)
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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-04-26 1:52PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.14 | +0.10 | +500.00% | 381 | 750 | 80.47% |
| NVDA240621C01520000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 1.62 | 1.41 | 1.57 | +0.97 | +149.23% | 10 | 149 | 64.91% |
| NVDA240719C01520000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 3.00 | 2.83 | 3.10 | +1.75 | +140.00% | 1 | 111 | 58.58% |
| NVDA240816C01520000 | 2024-04-26 10:20AM EDT | 2024-08-16 | 4.65 | 5.00 | 5.35 | +1.50 | +47.62% | 1 | 31 | 55.73% |
| NVDA240920C01520000 | 2024-04-11 2:57PM EDT | 2024-09-20 | 13.92 | 9.95 | 10.50 | 0.00 | - | 65 | 16 | 55.65% |
| NVDA241018C01520000 | 2024-04-26 2:08PM EDT | 2024-10-18 | 13.30 | 13.10 | 13.75 | +4.45 | +50.28% | 12 | 49 | 54.19% |
| NVDA241115C01520000 | 2024-04-23 12:48PM EDT | 2024-11-15 | 10.50 | 17.05 | 18.00 | 0.00 | - | 2 | 86 | 53.64% |
| NVDA241220C01520000 | 2024-04-26 11:07AM EDT | 2024-12-20 | 22.93 | 22.65 | 23.85 | +7.18 | +45.59% | 6 | 63 | 53.32% |
| NVDA250117C01520000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 16.20 | 26.70 | 27.60 | 0.00 | - | 1 | 63 | 52.65% |
| NVDA250221C01520000 | 2024-04-10 11:15AM EDT | 2025-02-21 | 31.65 | 32.95 | 34.25 | 0.00 | - | 4 | 28 | 52.69% |
| NVDA250321C01520000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 22.00 | 37.85 | 39.15 | 0.00 | - | 20 | 21 | 52.57% |
| NVDA250620C01520000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 50.10 | 53.90 | 55.20 | +6.55 | +15.04% | 1 | 15 | 52.29% |
| NVDA251219C01520000 | 2024-04-19 1:27PM EDT | 2025-12-19 | 64.84 | 85.45 | 88.80 | 0.00 | - | 2 | 21 | 52.29% |
| NVDA260116C01520000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 92.56 | 91.25 | 95.50 | +21.96 | +31.10% | 4 | 423 | 52.63% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 117.30 | 120.20 | 0.00 | - | 2 | 20 | 52.54% |
| NVDA261218C01520000 | 2024-04-22 9:49AM EDT | 2026-12-18 | 109.92 | 143.10 | 148.65 | 0.00 | - | 1 | 20 | 52.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 107.57% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 66.80% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 56.78% |
| NVDA240816P01520000 | 2024-03-13 1:02PM EDT | 2024-08-16 | 634.76 | 631.15 | 640.30 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 654.93 | 637.10 | 652.00 | 0.00 | - | 20 | 0 | 54.67% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 110.12% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 637.75 | 652.75 | 0.00 | - | 2 | 2 | 47.27% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 638.65 | 653.60 | 0.00 | - | 1 | 0 | 44.42% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 638.05 | 653.05 | 0.00 | - | 2 | 0 | 41.55% |
| NVDA250221P01520000 | 2024-03-15 9:37AM EDT | 2025-02-21 | 665.95 | 637.45 | 650.70 | 0.00 | - | 32 | 32 | 37.03% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 38.05% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 32.86% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 32.06% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 668.00 | 686.00 | 0.00 | - | 1 | 6 | 31.94% |
© 2024 Yahoo. Todos los derechos reservados.