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
59.779,16 +849,83 (+1,44%)
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:1620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01620000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 61 | 680 | 83.59% |
| NVDA240621C01620000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.91 | 0.88 | 1.10 | +0.39 | +75.00% | 63 | 121 | 67.35% |
| NVDA240719C01620000 | 2024-04-26 1:14PM EDT | 2024-07-19 | 2.02 | 1.84 | 2.10 | +1.26 | +165.79% | 37 | 55 | 60.13% |
| NVDA240816C01620000 | 2024-04-19 11:09AM EDT | 2024-08-16 | 2.50 | 3.30 | 3.70 | 0.00 | - | 1 | 39 | 56.76% |
| NVDA240920C01620000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 7.05 | 7.10 | 7.55 | +2.85 | +67.86% | 3 | 115 | 56.39% |
| NVDA241115C01620000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 7.45 | 12.30 | 13.80 | 0.00 | - | 1 | 59 | 54.03% |
| NVDA241220C01620000 | 2024-04-24 12:48PM EDT | 2024-12-20 | 10.00 | 17.55 | 18.40 | 0.00 | - | 10 | 119 | 53.74% |
| NVDA250117C01620000 | 2024-04-24 2:54PM EDT | 2025-01-17 | 18.20 | 20.65 | 21.55 | +6.95 | +61.78% | 1 | 71 | 52.90% |
| NVDA250221C01620000 | 2024-04-24 10:05AM EDT | 2025-02-21 | 18.49 | 26.10 | 27.25 | 0.00 | - | 1 | 109 | 52.88% |
| NVDA250321C01620000 | 2024-04-26 11:47AM EDT | 2025-03-21 | 29.00 | 30.25 | 31.45 | +8.40 | +40.78% | 1 | 15 | 52.67% |
| NVDA250620C01620000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 26.75 | 44.55 | 45.80 | 0.00 | - | 10 | 252 | 52.29% |
| NVDA251219C01620000 | 2024-04-19 12:34PM EDT | 2025-12-19 | 56.46 | 75.20 | 76.65 | 0.00 | - | 1 | 13 | 52.36% |
| NVDA260116C01620000 | 2024-04-26 2:26PM EDT | 2026-01-16 | 80.12 | 78.90 | 80.50 | -4.48 | -5.30% | 6 | 30 | 52.14% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 84.49 | 103.50 | 105.30 | 0.00 | - | 1 | 13 | 52.19% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 95.45 | 130.50 | 138.75 | 0.00 | - | 5 | 131 | 52.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 2024-05-17 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 71.58% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 62.04% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 2024-08-16 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 60.91% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 2024-09-20 | 753.17 | 737.05 | 751.55 | 0.00 | - | 2 | 0 | 58.68% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 43.94% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 2024-12-20 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 80.62% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 39.50% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 34.43% |
| NVDA251219P01620000 | 2024-04-16 1:08PM EDT | 2025-12-19 | 750.97 | 742.35 | 761.95 | 0.00 | - | 1 | 8 | 34.46% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 744.10 | 764.00 | 0.00 | - | 1 | 38 | 34.55% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 25.76% |
© 2024 Yahoo. Todos los derechos reservados.