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
59.397,63 +531,00 (+0,90%)
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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01750000 | 2024-04-26 10:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 87 | 143.75% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 6 | 3 | 108.59% |
| NVDA240517C01750000 | 2024-04-26 11:41AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 12 | 402 | 90.63% |
| NVDA240524C01750000 | 2024-04-26 1:29PM EDT | 2024-05-24 | 0.30 | 0.14 | 0.27 | +0.20 | +200.00% | 1 | 51 | 89.65% |
| NVDA240531C01750000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.32 | +0.11 | +73.33% | 356 | 1,181 | 82.62% |
| NVDA240621C01750000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 0.63 | 0.57 | 0.69 | +0.33 | +110.00% | 5 | 495 | 70.53% |
| NVDA240719C01750000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 1.29 | 1.07 | 1.33 | +0.74 | +134.55% | 15 | 364 | 62.01% |
| NVDA240816C01750000 | 2024-04-26 12:24PM EDT | 2024-08-16 | 2.26 | 2.12 | 2.44 | +1.00 | +79.37% | 3 | 428 | 58.47% |
| NVDA240920C01750000 | 2024-04-24 11:48AM EDT | 2024-09-20 | 2.75 | 4.85 | 5.15 | 0.00 | - | 1 | 336 | 57.62% |
| NVDA241018C01750000 | 2024-04-26 2:42PM EDT | 2024-10-18 | 6.75 | 6.55 | 7.25 | +1.95 | +40.62% | 6 | 44 | 55.87% |
| NVDA241115C01750000 | 2024-04-26 1:34PM EDT | 2024-11-15 | 9.70 | 8.95 | 9.80 | -2.60 | -21.14% | 4 | 55 | 54.96% |
| NVDA241220C01750000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 10.55 | 12.70 | 13.35 | +2.85 | +37.01% | 1 | 149 | 54.29% |
| NVDA250117C01750000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 14.85 | 15.15 | 15.90 | +4.85 | +48.50% | 12 | 158 | 53.35% |
| NVDA250221C01750000 | 2024-04-26 10:44AM EDT | 2025-02-21 | 18.10 | 19.55 | 20.55 | +7.65 | +73.21% | 1 | 51 | 53.22% |
| NVDA250321C01750000 | 2024-04-26 2:31PM EDT | 2025-03-21 | 23.49 | 23.00 | 24.05 | +3.69 | +18.64% | 2 | 13 | 52.94% |
| NVDA250620C01750000 | 2024-04-25 12:15PM EDT | 2025-06-20 | 24.69 | 35.10 | 36.20 | 0.00 | - | 10 | 23 | 52.36% |
| NVDA251219C01750000 | 2024-04-17 2:08PM EDT | 2025-12-19 | 56.15 | 62.25 | 63.70 | 0.00 | - | 51 | 155 | 52.22% |
| NVDA260116C01750000 | 2024-04-26 9:38AM EDT | 2026-01-16 | 54.20 | 65.80 | 67.20 | +5.00 | +10.16% | 1 | 25 | 52.01% |
| NVDA260618C01750000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 59.90 | 88.50 | 89.95 | 0.00 | - | 8 | 24 | 51.95% |
| NVDA261218C01750000 | 2024-04-19 2:14PM EDT | 2026-12-18 | 84.00 | 113.95 | 116.90 | 0.00 | - | 2 | 20 | 51.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 228.44% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 78.93% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 177.01% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 152.93% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 57.07% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 58.94% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 55.15% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 865.65 | 882.00 | 0.00 | - | 1 | 0 | 48.08% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 41.78% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 31.32% |
| NVDA260618P01750000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 857.60 | 868.85 | 884.00 | 0.00 | - | 1 | 1 | 29.22% |
| NVDA261218P01750000 | 2024-03-14 2:20PM EDT | 2026-12-18 | 884.80 | 870.00 | 888.00 | 0.00 | - | 1 | 1 | 28.07% |
© 2024 Yahoo. Todos los derechos reservados.