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
59.581,43 +762,96 (+1,30%)
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:1740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-04-12 9:55AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 144 | 90.04% |
| NVDA240621C01740000 | 2024-04-26 1:02PM EDT | 2024-06-21 | 0.66 | 0.49 | 0.72 | +0.40 | +153.85% | 6 | 74 | 69.70% |
| NVDA240719C01740000 | 2024-04-22 1:10PM EDT | 2024-07-19 | 0.53 | 1.11 | 1.31 | 0.00 | - | 20 | 45 | 61.65% |
| NVDA240816C01740000 | 2024-04-26 10:59AM EDT | 2024-08-16 | 2.26 | 2.22 | 2.55 | -0.53 | -19.00% | 8 | 63 | 58.45% |
| NVDA240920C01740000 | 2024-04-24 10:39AM EDT | 2024-09-20 | 3.20 | 4.90 | 5.30 | 0.00 | - | 2 | 16 | 57.45% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 6.40 | 7.45 | +2.12 | +41.73% | 1 | 12 | 55.55% |
| NVDA241115C01740000 | 2024-04-26 3:03PM EDT | 2024-11-15 | 9.32 | 9.25 | 9.75 | -1.03 | -9.95% | 3 | 15 | 54.76% |
| NVDA241220C01740000 | 2024-03-25 12:52PM EDT | 2024-12-20 | 36.00 | 6.50 | 7.55 | 0.00 | - | 1 | 40 | 48.37% |
| NVDA250117C01740000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 10.45 | 15.50 | 16.30 | 0.00 | - | 2 | 24 | 53.33% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 19.95 | 21.10 | 0.00 | - | 2 | 13 | 53.22% |
| NVDA250321C01740000 | 2024-04-09 1:47PM EDT | 2025-03-21 | 20.10 | 23.40 | 24.60 | 0.00 | - | 24 | 25 | 52.91% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 35.65 | 36.90 | 0.00 | - | 12 | 19 | 52.35% |
| NVDA251219C01740000 | 2024-04-17 2:09PM EDT | 2025-12-19 | 57.00 | 63.25 | 64.65 | 0.00 | - | 37 | 61 | 52.25% |
| NVDA260116C01740000 | 2024-04-23 12:24PM EDT | 2026-01-16 | 59.35 | 66.65 | 68.15 | +9.20 | +18.34% | 1 | 59 | 52.01% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 89.50 | 91.05 | 0.00 | - | 6 | 10 | 51.96% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 112.75 | 118.25 | 0.00 | - | 2 | 11 | 51.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 358.74% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 84.23% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 68.62% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 152.33% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 56.08% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 58.58% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 58.58% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 41.07% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 31.13% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 30.04% |
| NVDA261218P01740000 | 2024-03-14 2:12PM EDT | 2026-12-18 | 873.35 | 860.00 | 880.00 | 0.00 | - | 1 | 1 | 28.68% |
© 2024 Yahoo. Todos los derechos reservados.