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
58.951,29 -717,38 (-1,20%)
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:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01700000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 207 | 44 | 128.13% |
| NVDA240510C01700000 | 2024-04-15 9:53AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 26 | 99.22% |
| NVDA240517C01700000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 39 | 323 | 86.72% |
| NVDA240524C01700000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 0.30 | 0.19 | 0.30 | +0.15 | +100.00% | 8 | 80 | 86.23% |
| NVDA240531C01700000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 0.34 | 0.26 | 0.39 | +0.20 | +142.86% | 159 | 193 | 79.35% |
| NVDA240621C01700000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.73 | 0.66 | 0.78 | +0.35 | +92.11% | 1,367 | 1,663 | 68.43% |
| NVDA240719C01700000 | 2024-04-26 1:07PM EDT | 2024-07-19 | 1.46 | 1.34 | 1.57 | +0.72 | +97.30% | 15 | 164 | 61.00% |
| NVDA240816C01700000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 2.82 | 2.56 | 2.88 | +1.32 | +88.00% | 11 | 64 | 57.70% |
| NVDA240920C01700000 | 2024-04-24 11:02AM EDT | 2024-09-20 | 5.80 | 5.55 | 5.95 | +2.30 | +65.71% | 1 | 183 | 56.92% |
| NVDA241018C01700000 | 2024-04-25 12:54PM EDT | 2024-10-18 | 7.00 | 7.55 | 8.15 | +2.20 | +45.83% | 2 | 113 | 55.25% |
| NVDA241115C01700000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 9.90 | 10.25 | 10.85 | +3.80 | +62.30% | 2 | 264 | 54.39% |
| NVDA241220C01700000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 14.64 | 14.15 | 15.15 | +4.85 | +49.54% | 22 | 118 | 53.91% |
| NVDA250117C01700000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 17.60 | 16.85 | 17.80 | +6.10 | +53.04% | 18 | 443 | 52.99% |
| NVDA250221C01700000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 22.23 | 21.65 | 22.95 | +7.73 | +53.31% | 12 | 52 | 52.97% |
| NVDA250321C01700000 | 2024-04-24 3:28PM EDT | 2025-03-21 | 24.40 | 25.50 | 26.65 | +9.40 | +62.67% | 9 | 166 | 52.75% |
| NVDA250620C01700000 | 2024-04-26 1:34PM EDT | 2025-06-20 | 39.90 | 38.45 | 39.50 | +13.30 | +50.00% | 5 | 183 | 52.25% |
| NVDA251219C01700000 | 2024-04-19 2:11PM EDT | 2025-12-19 | 46.45 | 67.00 | 68.40 | 0.00 | - | 10 | 36 | 52.24% |
| NVDA260116C01700000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 70.90 | 70.50 | 71.95 | +17.90 | +33.77% | 34 | 78 | 52.01% |
| NVDA260618C01700000 | 2024-04-26 11:50AM EDT | 2026-06-18 | 90.45 | 93.95 | 95.50 | +24.68 | +37.52% | 2 | 49 | 52.00% |
| NVDA261218C01700000 | 2024-04-26 1:11PM EDT | 2026-12-18 | 120.80 | 120.00 | 123.00 | +31.80 | +35.73% | 1 | 87 | 51.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 797.90 | 930.60 | 945.50 | 0.00 | - | 4 | 0 | 344.67% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 75.51% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 66.33% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 149.19% |
| NVDA240920P01700000 | 2024-03-14 10:54AM EDT | 2024-09-20 | 820.45 | 815.55 | 825.20 | 0.00 | - | 3 | 0 | 50.08% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 51.65% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 53.44% |
| NVDA241220P01700000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 794.40 | 816.40 | 831.15 | 0.00 | - | 2 | 0 | 48.23% |
| NVDA250117P01700000 | 2024-03-27 9:32AM EDT | 2025-01-17 | 778.27 | 855.95 | 870.80 | 0.00 | - | 2 | 0 | 66.59% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 41.75% |
| NVDA250321P01700000 | 2024-03-27 10:25AM EDT | 2025-03-21 | 802.96 | 819.05 | 834.90 | 0.00 | - | 1 | 0 | 44.21% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 818.55 | 838.00 | 0.00 | - | 4 | 1 | 34.39% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 818.60 | 838.00 | 0.00 | - | 2 | 0 | 33.63% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 822.00 | 842.00 | 0.00 | - | 2 | 7 | 31.85% |
| NVDA261218P01700000 | 2024-04-09 1:07PM EDT | 2026-12-18 | 860.41 | 828.00 | 846.00 | 0.00 | - | 2 | 29 | 30.06% |
© 2024 Yahoo. Todos los derechos reservados.