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
59.325,07 +625,76 (+1,07%)
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:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 65 | 131.25% |
| NVDA240510C01650000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 105 | 101.56% |
| NVDA240517C01650000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.09 | +0.04 | +133.33% | 64 | 260 | 86.52% |
| NVDA240524C01650000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 0.30 | 0.24 | 0.35 | +0.14 | +87.50% | 23 | 51 | 85.94% |
| NVDA240621C01650000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.97 | +0.43 | +102.38% | 17 | 242 | 68.13% |
| NVDA240719C01650000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 1.87 | 1.63 | 1.87 | +1.05 | +128.05% | 1 | 110 | 60.57% |
| NVDA240816C01650000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 3.05 | 2.99 | 3.40 | +1.49 | +95.51% | 4 | 43 | 57.27% |
| NVDA240920C01650000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.90 | +2.60 | +64.20% | 14 | 20 | 56.69% |
| NVDA241018C01650000 | 2024-04-18 11:18AM EDT | 2024-10-18 | 8.50 | 8.75 | 9.25 | +0.34 | +4.17% | 1 | 19 | 54.98% |
| NVDA241115C01650000 | 2024-04-26 11:09AM EDT | 2024-11-15 | 11.85 | 11.55 | 12.45 | +5.75 | +94.26% | 7 | 45 | 54.18% |
| NVDA241220C01650000 | 2024-04-26 1:16PM EDT | 2024-12-20 | 16.60 | 16.30 | 17.15 | +5.45 | +48.88% | 13 | 83 | 53.92% |
| NVDA250117C01650000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 18.32 | 19.20 | 20.00 | +7.72 | +72.83% | 6 | 75 | 52.98% |
| NVDA250221C01650000 | 2024-04-26 10:20AM EDT | 2025-02-21 | 22.90 | 24.35 | 25.45 | +7.24 | +46.23% | 6 | 206 | 52.93% |
| NVDA250321C01650000 | 2024-04-24 11:43AM EDT | 2025-03-21 | 19.05 | 28.40 | 29.55 | 0.00 | - | 45 | 336 | 52.74% |
| NVDA250620C01650000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 41.50 | 42.15 | 43.30 | +12.75 | +44.35% | 41 | 50 | 52.30% |
| NVDA251219C01650000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 70.30 | 71.95 | 73.35 | +20.20 | +40.32% | 5 | 29 | 52.31% |
| NVDA260116C01650000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 73.29 | 73.35 | 77.10 | +15.39 | +26.58% | 30 | 63 | 51.80% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 99.85 | 103.95 | 0.00 | - | 8 | 4 | 52.40% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 126.75 | 129.65 | 0.00 | - | 2 | 22 | 52.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 2024-05-17 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 746.38 | 766.40 | 782.00 | 0.00 | - | 10 | 0 | 73.34% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 63.54% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01650000 | 2024-03-27 12:08PM EDT | 2024-09-20 | 748.65 | 767.05 | 782.00 | 0.00 | - | 2 | 0 | 60.57% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 766.80 | 782.00 | 0.00 | - | 4 | 0 | 55.50% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 44.97% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 47.33% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 774.11 | 763.30 | 782.00 | 0.00 | - | 1 | 0 | 45.01% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 35.56% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 34.61% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 65.14% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 772.80 | 790.00 | 0.00 | - | - | 0 | 34.28% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 776.00 | 796.00 | 0.00 | - | 1 | 0 | 32.36% |
© 2024 Yahoo. Todos los derechos reservados.