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
59.668,05 +781,89 (+1,33%)
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:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 146.88% |
| NVDA240517C01790000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 21 | 2,189 | 90.23% |
| NVDA240524C01790000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 0.09 | 0.12 | 0.24 | -0.01 | -10.00% | 3 | 12 | 91.11% |
| NVDA240621C01790000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.25 | 0.45 | 0.61 | 0.00 | - | 6 | 585 | 71.12% |
| NVDA240719C01790000 | 2024-04-26 1:00PM EDT | 2024-07-19 | 1.13 | 1.00 | 1.16 | +0.54 | +91.53% | 233 | 993 | 62.87% |
| NVDA240816C01790000 | 2024-04-26 2:39PM EDT | 2024-08-16 | 2.02 | 1.86 | 2.21 | +0.80 | +65.57% | 11 | 147 | 59.06% |
| NVDA240920C01790000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 4.04 | 4.25 | 5.20 | +1.34 | +49.63% | 1 | 250 | 58.53% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 12.00 | 5.80 | 6.55 | 0.00 | - | 6 | 99 | 56.13% |
| NVDA241115C01790000 | 2024-04-26 1:13PM EDT | 2024-11-15 | 8.50 | 8.05 | 8.85 | +3.10 | +57.41% | 72 | 117 | 55.17% |
| NVDA241220C01790000 | 2024-04-26 2:14PM EDT | 2024-12-20 | 12.00 | 11.40 | 12.35 | +5.05 | +72.66% | 6 | 229 | 54.49% |
| NVDA250117C01790000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 14.42 | 13.70 | 14.75 | +4.71 | +48.51% | 39 | 486 | 53.54% |
| NVDA250221C01790000 | 2024-04-24 10:32AM EDT | 2025-02-21 | 12.66 | 17.55 | 19.00 | 0.00 | - | 4 | 370 | 53.23% |
| NVDA250321C01790000 | 2024-04-26 1:48PM EDT | 2025-03-21 | 22.05 | 21.15 | 22.30 | +6.65 | +43.18% | 700 | 98 | 53.05% |
| NVDA250620C01790000 | 2024-04-25 9:39AM EDT | 2025-06-20 | 30.26 | 32.40 | 34.00 | +10.26 | +51.30% | 1 | 79 | 52.39% |
| NVDA251219C01790000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 40.01 | 58.95 | 60.35 | 0.00 | - | 1 | 65 | 52.22% |
| NVDA260116C01790000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 38.00 | 62.20 | 64.05 | 0.00 | - | 15 | 125 | 52.02% |
| NVDA260618C01790000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 65.50 | 84.35 | 85.85 | 0.00 | - | 12 | 27 | 51.88% |
| NVDA261218C01790000 | 2024-04-26 9:59AM EDT | 2026-12-18 | 101.57 | 109.20 | 112.45 | +20.97 | +26.02% | 3 | 277 | 51.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 179.69% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 155.33% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 135.46% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 53.63% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 56.20% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 47.23% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 44.54% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 44.27% |
| NVDA250321P01790000 | 2024-03-20 12:16PM EDT | 2025-03-21 | 905.77 | 1,018.00 | 1,036.00 | 0.00 | - | 2 | 0 | 90.08% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 37.51% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 31.38% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 30.69% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 908.00 | 926.00 | 0.00 | - | 6 | 0 | 30.93% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.