Mercados españoles abiertos en 7 hrs 20 min
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 0,0000 (-0,00%) Petróleo Brent
88,05 +0,03 (+0,03%) Bitcoin EUR
59.960,18 -2.135,95 (-3,44%)
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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01600000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 21,581 | 50.00% |
| NVDA240503C01600000 | 2024-04-23 1:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 16 | 66 | 127.34% |
| NVDA240510C01600000 | 2024-04-23 9:29AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 101.76% |
| NVDA240517C01600000 | 2024-04-24 2:40PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 6 | 1,698 | 84.18% |
| NVDA240524C01600000 | 2024-04-24 9:58AM EDT | 2024-05-24 | 0.16 | 0.16 | 0.21 | 0.00 | - | 1 | 27 | 84.28% |
| NVDA240531C01600000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 0.35 | 0.16 | 0.26 | +0.19 | +118.75% | 20 | 34 | 77.05% |
| NVDA240621C01600000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.44 | 0.36 | 0.43 | -0.01 | -2.22% | 29 | 978 | 65.92% |
| NVDA240719C01600000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 0.79 | 0.76 | 0.89 | -0.17 | -17.71% | 18 | 484 | 59.01% |
| NVDA240816C01600000 | 2024-04-23 12:24PM EDT | 2024-08-16 | 1.91 | 1.58 | 1.83 | 0.00 | - | 10 | 277 | 56.34% |
| NVDA240920C01600000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 3.80 | 3.55 | 3.90 | -0.75 | -16.48% | 2 | 156 | 55.43% |
| NVDA241018C01600000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 6.47 | 4.90 | 5.40 | 0.00 | - | 2 | 221 | 53.73% |
| NVDA241115C01600000 | 2024-04-23 1:06PM EDT | 2024-11-15 | 8.00 | 6.85 | 7.30 | 0.00 | - | 8 | 86 | 52.90% |
| NVDA241220C01600000 | 2024-04-24 2:44PM EDT | 2024-12-20 | 10.15 | 9.80 | 10.40 | -1.70 | -14.35% | 30 | 238 | 52.44% |
| NVDA250117C01600000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 12.00 | 11.80 | 12.35 | -2.25 | -15.79% | 21 | 659 | 51.54% |
| NVDA250221C01600000 | 2024-04-19 10:34AM EDT | 2025-02-21 | 20.60 | 15.20 | 16.40 | 0.00 | - | 1 | 188 | 51.47% |
| NVDA250321C01600000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 26.00 | 18.05 | 19.40 | 0.00 | - | 1 | 44 | 51.27% |
| NVDA250620C01600000 | 2024-04-24 12:26PM EDT | 2025-06-20 | 30.25 | 28.70 | 29.60 | +0.91 | +3.10% | 1 | 249 | 50.92% |
| NVDA251219C01600000 | 2024-04-19 3:41PM EDT | 2025-12-19 | 48.00 | 52.30 | 53.70 | 0.00 | - | 3 | 56 | 51.01% |
| NVDA260116C01600000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 57.50 | 55.25 | 56.60 | -3.93 | -6.40% | 3 | 218 | 50.77% |
| NVDA260618C01600000 | 2024-04-24 3:59PM EDT | 2026-06-18 | 76.40 | 75.00 | 77.25 | -0.15 | -0.20% | 2 | 72 | 50.85% |
| NVDA261218C01600000 | 2024-04-24 1:38PM EDT | 2026-12-18 | 107.33 | 96.70 | 102.30 | -2.42 | -2.21% | 2 | 112 | 50.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 800.70 | 805.35 | 0.00 | - | 10 | 0 | 127.26% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 794.80 | 805.35 | 0.00 | - | 10 | 0 | 81.25% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 800.75 | 805.35 | 0.00 | - | 2 | 0 | 66.96% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 800.45 | 805.40 | 0.00 | - | 2 | 0 | 51.26% |
| NVDA241018P01600000 | 2024-03-15 9:58AM EDT | 2024-10-18 | 727.68 | 715.60 | 725.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 795.35 | 809.40 | 0.00 | - | 2 | 0 | 51.72% |
| NVDA241220P01600000 | 2024-04-17 11:34AM EDT | 2024-12-20 | 741.43 | 795.35 | 810.25 | 0.00 | - | 2 | 0 | 48.97% |
| NVDA250117P01600000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 729.15 | 798.60 | 807.80 | 0.00 | - | 2 | 0 | 43.01% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 2025-03-21 | 678.12 | 794.00 | 812.00 | 0.00 | - | 2 | 0 | 43.57% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 794.10 | 814.00 | 0.00 | - | 1 | 23 | 33.71% |
| NVDA260116P01600000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 831.66 | 796.00 | 814.00 | 0.00 | - | 1 | 80 | 32.96% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 798.05 | 816.00 | 0.00 | - | 2 | 11 | 30.69% |
| NVDA261218P01600000 | 2024-04-18 11:45AM EDT | 2026-12-18 | 758.47 | 800.00 | 820.00 | 0.00 | - | 2 | 29 | 29.40% |
© 2024 Yahoo. Todos los derechos reservados.