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
59.630,43 +572,68 (+0,97%)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 20 | 6 | 150.00% |
| NVDA240510C01800000 | 2024-04-26 11:06AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 36 | 106.25% |
| NVDA240517C01800000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 125 | 1,028 | 90.63% |
| NVDA240524C01800000 | 2024-04-26 1:46PM EDT | 2024-05-24 | 0.24 | 0.11 | 0.22 | +0.09 | +60.00% | 16 | 79 | 91.02% |
| NVDA240621C01800000 | 2024-04-26 2:03PM EDT | 2024-06-21 | 0.51 | 0.44 | 0.61 | +0.26 | +104.00% | 89 | 1,941 | 71.51% |
| NVDA240719C01800000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 0.95 | 0.93 | 1.14 | +0.41 | +75.93% | 10 | 146 | 62.94% |
| NVDA240816C01800000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 1.96 | 1.97 | 2.13 | +0.86 | +78.18% | 46 | 1,676 | 59.50% |
| NVDA240920C01800000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.25 | 4.15 | 4.45 | +1.45 | +51.79% | 4 | 72 | 57.98% |
| NVDA241018C01800000 | 2024-04-26 2:39PM EDT | 2024-10-18 | 5.95 | 5.75 | 6.40 | +2.65 | +80.30% | 18 | 24 | 56.30% |
| NVDA241115C01800000 | 2024-04-26 2:15PM EDT | 2024-11-15 | 8.35 | 7.85 | 8.65 | +3.95 | +89.77% | 7 | 30 | 55.24% |
| NVDA241220C01800000 | 2024-04-26 10:19AM EDT | 2024-12-20 | 10.75 | 11.30 | 12.00 | +2.95 | +37.82% | 9 | 129 | 54.59% |
| NVDA250117C01800000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 13.60 | 13.55 | 14.25 | +4.20 | +44.68% | 9 | 347 | 53.57% |
| NVDA250221C01800000 | 2024-04-24 1:27PM EDT | 2025-02-21 | 11.03 | 17.55 | 18.55 | 0.00 | - | 11 | 550 | 53.37% |
| NVDA250321C01800000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 12.10 | 20.75 | 21.80 | 0.00 | - | 2 | 49 | 53.06% |
| NVDA250620C01800000 | 2024-04-22 3:58PM EDT | 2025-06-20 | 19.73 | 32.10 | 33.20 | 0.00 | - | 6 | 49 | 52.41% |
| NVDA251219C01800000 | 2024-04-26 2:03PM EDT | 2025-12-19 | 57.69 | 58.20 | 59.50 | +13.96 | +31.92% | 3 | 52 | 52.22% |
| NVDA260116C01800000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 59.60 | 61.45 | 62.85 | +13.16 | +28.34% | 101 | 368 | 51.98% |
| NVDA260618C01800000 | 2024-04-24 9:32AM EDT | 2026-06-18 | 67.04 | 83.40 | 84.95 | 0.00 | - | 2 | 44 | 51.89% |
| NVDA261218C01800000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 77.71 | 108.20 | 111.55 | 0.00 | - | 1 | 148 | 51.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 81.58% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 77.39% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 124.63% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 55.49% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 51.48% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 929.04 | 915.20 | 930.20 | 0.00 | - | 2 | 0 | 47.59% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 69.75% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 914.00 | 934.00 | 0.00 | - | - | 0 | 33.51% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 920.00 | 940.00 | 0.00 | - | 1 | 0 | 29.67% |
© 2024 Yahoo. Todos los derechos reservados.