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
59.377,85 +502,00 (+0,85%)
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:1640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.10 | +0.06 | +200.00% | 44 | 1,518 | 85.74% |
| NVDA240621C01640000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 0.95 | 0.83 | 0.99 | +0.53 | +126.19% | 77 | 712 | 67.76% |
| NVDA240719C01640000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 1.92 | 1.68 | 1.93 | +1.00 | +108.70% | 8 | 383 | 60.36% |
| NVDA240816C01640000 | 2024-04-26 10:23AM EDT | 2024-08-16 | 3.10 | 3.05 | 3.55 | +1.72 | +124.64% | 2 | 359 | 57.12% |
| NVDA240920C01640000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 7.00 | 6.65 | 7.30 | +3.45 | +97.18% | 11 | 783 | 56.71% |
| NVDA241115C01640000 | 2024-04-22 1:28PM EDT | 2024-11-15 | 6.20 | 11.55 | 12.60 | 0.00 | - | 1 | 420 | 53.88% |
| NVDA241220C01640000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 8.50 | 16.70 | 17.25 | 0.00 | - | 6 | 256 | 53.74% |
| NVDA250117C01640000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 19.95 | 19.65 | 20.55 | +7.20 | +56.47% | 6 | 689 | 52.96% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 24.80 | 26.10 | 0.00 | - | 2 | 245 | 52.90% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 19.80 | 28.95 | 30.15 | 0.00 | - | 3 | 138 | 52.70% |
| NVDA250620C01640000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 44.30 | 42.90 | 44.35 | +17.00 | +62.27% | 2 | 692 | 52.34% |
| NVDA251219C01640000 | 2024-04-22 1:27PM EDT | 2025-12-19 | 49.00 | 72.90 | 74.50 | 0.00 | - | 1 | 165 | 52.32% |
| NVDA260116C01640000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 70.30 | 76.65 | 78.25 | +9.70 | +16.01% | 2 | 393 | 52.11% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 101.00 | 104.90 | 0.00 | - | 1 | 34 | 52.38% |
| NVDA261218C01640000 | 2024-04-26 2:06PM EDT | 2026-12-18 | 127.25 | 127.90 | 131.05 | +19.00 | +17.55% | 1 | 3,942 | 52.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 124.17% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 72.75% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 63.04% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 55.36% |
| NVDA240920P01640000 | 2024-03-22 11:34AM EDT | 2024-09-20 | 707.74 | 870.65 | 885.65 | 0.00 | - | 2 | 0 | 127.42% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 50.31% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 37.46% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 42.64% |
| NVDA250221P01640000 | 2024-03-08 2:35PM EDT | 2025-02-21 | 773.45 | 752.80 | 770.00 | 0.00 | - | 36 | 24 | 40.09% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 33.97% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 2025-12-19 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 32.07% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 30.06% |
| NVDA261218P01640000 | 2024-04-26 10:25AM EDT | 2026-12-18 | 790.00 | 774.00 | 792.00 | -39.00 | -4.70% | 1 | 24 | 30.79% |
© 2024 Yahoo. Todos los derechos reservados.