Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.225,06 -382,48 (-0,71%)
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:165.00
Opciones de comprapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240906C00165000 | 2024-08-30 3:55PM EDT | 2024-09-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,754 | 6,633 | 92.19% |
| NVDA240913C00165000 | 2024-08-30 2:32PM EDT | 2024-09-13 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 252 | 3,691 | 69.53% |
| NVDA240920C00165000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 574 | 20,959 | 61.52% |
| NVDA240927C00165000 | 2024-08-30 3:10PM EDT | 2024-09-27 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 281 | 1,344 | 55.76% |
| NVDA241004C00165000 | 2024-08-30 3:11PM EDT | 2024-10-04 | 0.22 | 0.06 | 0.23 | -0.06 | -21.43% | 94 | 324 | 50.78% |
| NVDA241018C00165000 | 2024-08-30 3:51PM EDT | 2024-10-18 | 0.42 | 0.41 | 0.56 | -0.11 | -20.75% | 364 | 9,223 | 52.47% |
| NVDA241115C00165000 | 2024-08-30 3:49PM EDT | 2024-11-15 | 1.16 | 1.10 | 1.40 | -0.15 | -11.45% | 750 | 3,642 | 51.34% |
| NVDA241220C00165000 | 2024-08-30 3:44PM EDT | 2024-12-20 | 2.66 | 2.50 | 2.77 | -0.35 | -11.63% | 121 | 3,725 | 52.27% |
| NVDA250117C00165000 | 2024-08-30 3:48PM EDT | 2025-01-17 | 3.52 | 3.45 | 3.80 | -0.27 | -7.12% | 154 | 4,744 | 51.83% |
| NVDA250221C00165000 | 2024-08-30 3:48PM EDT | 2025-02-21 | 5.02 | 4.50 | 5.55 | -0.87 | -14.77% | 6 | 2,101 | 52.11% |
| NVDA250321C00165000 | 2024-08-30 3:10PM EDT | 2025-03-21 | 6.50 | 6.40 | 6.70 | -0.30 | -4.41% | 564 | 2,735 | 53.73% |
| NVDA250417C00165000 | 2024-08-30 3:59PM EDT | 2025-04-17 | 7.55 | 7.45 | 9.25 | -0.25 | -3.21% | 18 | 127 | 56.04% |
| NVDA250620C00165000 | 2024-08-30 11:20AM EDT | 2025-06-20 | 10.08 | 9.50 | 12.65 | -0.41 | -3.91% | 7 | 4,813 | 56.59% |
| NVDA250815C00165000 | 2024-08-30 11:05AM EDT | 2025-08-15 | 12.33 | 9.50 | 12.45 | +0.03 | +0.24% | 2 | 61 | 51.62% |
| NVDA250919C00165000 | 2024-08-30 10:56AM EDT | 2025-09-19 | 14.00 | 11.00 | 13.95 | +0.40 | +2.94% | 21 | 1,047 | 52.49% |
| NVDA251219C00165000 | 2024-08-30 10:20AM EDT | 2025-12-19 | 17.70 | 11.95 | 17.25 | +1.00 | +5.99% | 1 | 560 | 51.28% |
| NVDA260116C00165000 | 2024-08-30 2:48PM EDT | 2026-01-16 | 17.60 | 15.25 | 20.65 | -1.50 | -7.85% | 5 | 1,869 | 55.96% |
| NVDA260618C00165000 | 2024-08-30 2:56PM EDT | 2026-06-18 | 22.73 | 22.60 | 23.10 | -0.12 | -0.53% | 8 | 2,978 | 56.72% |
| NVDA261218C00165000 | 2024-08-29 3:59PM EDT | 2026-12-18 | 27.36 | 25.20 | 30.60 | 0.00 | - | 25 | 543 | 57.15% |
Opciones de ventapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240906P00165000 | 2024-08-29 3:24PM EDT | 2024-09-06 | 47.15 | 43.40 | 47.90 | 0.00 | - | 251 | 0 | 94.53% |
| NVDA240913P00165000 | 2024-08-29 3:38PM EDT | 2024-09-13 | 46.40 | 43.45 | 48.00 | 0.00 | - | 77 | 0 | 77.34% |
| NVDA240920P00165000 | 2024-08-29 3:49PM EDT | 2024-09-20 | 46.65 | 41.20 | 50.00 | 0.00 | - | 1,210 | 0 | 145.95% |
| NVDA240927P00165000 | 2024-08-30 3:18PM EDT | 2024-09-27 | 46.40 | 41.20 | 50.00 | +2.80 | +6.42% | 1 | 1 | 125.62% |
| NVDA241004P00165000 | 2024-08-29 1:03PM EDT | 2024-10-04 | 44.65 | 43.45 | 48.45 | 0.00 | - | 2 | - | 57.76% |
| NVDA241018P00165000 | 2024-08-30 11:18AM EDT | 2024-10-18 | 47.07 | 44.05 | 48.05 | +0.47 | +1.01% | 27 | 59 | 51.07% |
| NVDA241115P00165000 | 2024-08-26 1:30PM EDT | 2024-11-15 | 41.15 | 41.00 | 50.00 | 0.00 | - | 9 | 12 | 74.89% |
| NVDA241220P00165000 | 2024-08-26 2:05PM EDT | 2024-12-20 | 43.15 | 46.15 | 49.20 | 0.00 | - | 35 | 220 | 57.73% |
| NVDA250117P00165000 | 2024-08-29 10:18AM EDT | 2025-01-17 | 47.35 | 46.55 | 50.00 | 0.00 | - | 16 | 213 | 55.38% |
| NVDA250221P00165000 | 2024-08-29 3:37PM EDT | 2025-02-21 | 48.88 | 47.50 | 48.15 | 0.00 | - | 1 | 91 | 41.22% |
| NVDA250321P00165000 | 2024-08-26 10:27AM EDT | 2025-03-21 | 44.80 | 48.15 | 49.25 | 0.00 | - | 22 | 28 | 43.01% |
| NVDA250620P00165000 | 2024-07-03 12:02PM EDT | 2025-06-20 | 47.00 | 61.00 | 64.60 | 0.00 | - | 10 | 62 | 71.50% |
| NVDA250815P00165000 | 2024-08-29 11:26AM EDT | 2025-08-15 | 51.20 | 51.45 | 52.60 | 0.00 | - | 1 | - | 41.99% |
| NVDA251219P00165000 | 2024-08-19 10:49AM EDT | 2025-12-19 | 52.73 | 46.00 | 63.45 | 0.00 | - | 4 | 8 | 57.38% |
| NVDA260116P00165000 | 2024-06-18 3:54PM EDT | 2026-01-16 | 46.50 | 54.40 | 54.85 | 0.00 | - | 5 | 6 | 39.60% |
| NVDA260618P00165000 | 2024-08-27 12:13PM EDT | 2026-06-18 | 55.09 | 48.85 | 67.50 | 0.00 | - | 2 | 6 | 55.23% |
| NVDA261218P00165000 | 2024-08-27 11:16AM EDT | 2026-12-18 | 57.92 | 58.20 | 64.30 | 0.00 | - | 2 | 35 | 44.39% |
© 2024 Yahoo. Todos los derechos reservados.