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
59.376,06 +471,82 (+0,80%)
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:1540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 0.12 | 0.07 | 0.13 | +0.06 | +100.00% | 108 | 229 | 81.45% |
| NVDA240621C01540000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.39 | 1.27 | 1.50 | +0.70 | +101.45% | 179 | 165 | 65.50% |
| NVDA240719C01540000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 2.64 | 2.59 | 2.81 | +1.21 | +84.62% | 1 | 102 | 58.80% |
| NVDA240816C01540000 | 2024-04-25 12:46PM EDT | 2024-08-16 | 2.65 | 4.50 | 4.95 | 0.00 | - | 1 | 69 | 55.83% |
| NVDA240920C01540000 | 2024-04-19 9:59AM EDT | 2024-09-20 | 7.57 | 9.25 | 9.80 | 0.00 | - | 1 | 82 | 55.76% |
| NVDA241018C01540000 | 2024-04-26 2:15PM EDT | 2024-10-18 | 12.85 | 11.80 | 13.20 | +4.65 | +56.71% | 2 | 103 | 54.21% |
| NVDA241115C01540000 | 2024-04-25 3:14PM EDT | 2024-11-15 | 10.95 | 16.05 | 17.00 | 0.00 | - | 4 | 79 | 53.73% |
| NVDA241220C01540000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 22.52 | 21.40 | 22.75 | +11.72 | +108.52% | 1 | 42 | 53.41% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 24.95 | 26.25 | 0.00 | - | 7 | 16 | 52.59% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 31.45 | 32.70 | 0.00 | - | 2 | 21 | 52.73% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 36.20 | 37.45 | 0.00 | - | 1 | 19 | 52.59% |
| NVDA250620C01540000 | 2024-04-16 2:08PM EDT | 2025-06-20 | 52.00 | 51.85 | 53.15 | 0.00 | - | 3 | 49 | 52.29% |
| NVDA251219C01540000 | 2024-04-19 1:39PM EDT | 2025-12-19 | 62.20 | 84.70 | 86.20 | 0.00 | - | 2 | 115 | 52.48% |
| NVDA260116C01540000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 89.92 | 88.65 | 90.25 | +33.97 | +60.71% | 6 | 76 | 52.28% |
| NVDA260618C01540000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 83.36 | 114.40 | 117.10 | 0.00 | - | 2 | 18 | 52.47% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 142.20 | 145.50 | 0.00 | - | 2 | 99 | 52.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 327.87% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 656.80 | 672.00 | 0.00 | - | 10 | 0 | 67.82% |
| NVDA240719P01540000 | 2024-04-04 1:50PM EDT | 2024-07-19 | 645.68 | 657.05 | 672.00 | 0.00 | - | 2 | 0 | 55.80% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 657.05 | 671.15 | 0.00 | - | 2 | 0 | 62.52% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 657.10 | 672.00 | 0.00 | - | - | 0 | 55.62% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 67.99% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 88.06% |
| NVDA241220P01540000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 745.55 | 657.75 | 672.75 | 0.00 | - | 2 | 0 | 44.41% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 658.00 | 672.55 | 0.00 | - | 2 | 0 | 41.83% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 33.02% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 35.50% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 36.69% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 32.60% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 31.92% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 31.40% |
© 2024 Yahoo. Todos los derechos reservados.