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
58.842,26 -409,84 (-0,69%)
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:1720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01720000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | 0.00 | - | 11 | 240 | 86.52% |
| NVDA240621C01720000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 0.60 | 0.53 | 0.78 | +0.33 | +122.22% | 5 | 44 | 68.70% |
| NVDA240719C01720000 | 2024-04-23 10:32AM EDT | 2024-07-19 | 0.61 | 1.20 | 1.40 | 0.00 | - | 20 | 80 | 60.97% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.40 | 2.34 | 2.65 | 0.00 | - | 1 | 29 | 57.78% |
| NVDA240920C01720000 | 2024-04-26 9:44AM EDT | 2024-09-20 | 3.65 | 5.20 | 5.60 | +0.15 | +4.29% | 1 | 17 | 57.06% |
| NVDA241018C01720000 | 2024-04-12 1:35PM EDT | 2024-10-18 | 9.80 | 6.75 | 7.85 | 0.00 | - | 2 | 16 | 55.22% |
| NVDA241115C01720000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 9.26 | 9.60 | 10.45 | +2.48 | +36.58% | 1 | 6 | 54.53% |
| NVDA241220C01720000 | 2024-03-21 12:47PM EDT | 2024-12-20 | 31.62 | 6.55 | 7.50 | 0.00 | - | - | 36 | 47.59% |
| NVDA250117C01720000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 16.20 | 16.25 | 17.05 | +7.30 | +82.02% | 3 | 25 | 53.15% |
| NVDA250221C01720000 | 2024-04-26 11:08AM EDT | 2025-02-21 | 20.85 | 20.70 | 21.95 | +1.90 | +10.03% | 1 | 5 | 53.01% |
| NVDA250321C01720000 | 2024-04-16 10:13AM EDT | 2025-03-21 | 25.09 | 24.45 | 25.60 | 0.00 | - | 2 | 11 | 52.80% |
| NVDA250620C01720000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 27.00 | 37.05 | 38.15 | 0.00 | - | 15 | 23 | 52.27% |
| NVDA251219C01720000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 60.99 | 65.05 | 66.50 | +15.62 | +34.43% | 10 | 62 | 52.22% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 52.00 | 68.50 | 70.05 | 0.00 | - | 2 | 22 | 51.99% |
| NVDA260618C01720000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 73.19 | 91.65 | 93.30 | 0.00 | - | 1 | 41 | 51.96% |
| NVDA261218C01720000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 93.99 | 117.30 | 121.05 | 0.00 | - | 1 | 6 | 51.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 219.24% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 813.50 | 836.60 | 852.00 | 0.00 | - | 14 | 0 | 77.25% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 67.27% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 65.06% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 2024-09-20 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 60.09% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 54.14% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 56.43% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 43.81% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 32.65% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 40.48% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 33.59% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 31.92% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 30.57% |
© 2024 Yahoo. Todos los derechos reservados.