Mercados españoles abiertos en 8 hrs 25 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,06 +0,04 (+0,05%) Bitcoin EUR
59.994,38 -2.120,17 (-3,41%)
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:200.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00200000 | 2024-04-23 12:08PM EDT | 2024-05-17 | 624.18 | 596.25 | 598.75 | 0.00 | - | 1 | 20 | 229.88% |
| NVDA240621C00200000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 580.00 | 597.40 | 600.00 | 0.00 | - | 2 | 2,039 | 167.94% |
| NVDA240719C00200000 | 2024-04-16 11:54AM EDT | 2024-07-19 | 676.26 | 597.70 | 601.60 | 0.00 | - | 1 | 6 | 147.53% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 2024-08-16 | 691.06 | 598.40 | 603.10 | 0.00 | - | 2 | 13 | 135.80% |
| NVDA240920C00200000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 703.47 | 599.55 | 604.25 | 0.00 | - | 2 | 59 | 124.73% |
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 2024-10-18 | 590.10 | 600.05 | 605.00 | 0.00 | - | 1 | 4 | 117.11% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 265.47% |
| NVDA241220C00200000 | 2024-04-18 11:18AM EDT | 2024-12-20 | 664.93 | 602.00 | 608.60 | 0.00 | - | 1 | 74 | 109.37% |
| NVDA250117C00200000 | 2024-04-22 10:30AM EDT | 2025-01-17 | 584.43 | 602.85 | 611.25 | 0.00 | - | 1 | 2,823 | 108.04% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 603.35 | 613.45 | 0.00 | - | 12 | 13 | 104.68% |
| NVDA250620C00200000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 647.86 | 607.55 | 615.70 | 0.00 | - | 1 | 575 | 94.41% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 2025-12-19 | 606.08 | 612.35 | 623.50 | 0.00 | - | 2 | 486 | 87.12% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 613.30 | 624.35 | 0.00 | - | 2 | 93 | 86.24% |
| NVDA260618C00200000 | 2024-04-23 11:31AM EDT | 2026-06-18 | 650.50 | 615.25 | 630.75 | 0.00 | - | 1 | 15 | 81.66% |
| NVDA261218C00200000 | 2024-04-24 11:19AM EDT | 2026-12-18 | 653.00 | 620.45 | 636.75 | -0.98 | -0.15% | 5 | 54 | 78.42% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00200000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1,426 | 162.50% |
| NVDA240621P00200000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.08 | +0.03 | +100.00% | 80 | 5,716 | 112.50% |
| NVDA240719P00200000 | 2024-04-23 1:07PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| NVDA240816P00200000 | 2024-04-23 3:32PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.11 | 0.00 | - | 56 | 850 | 83.59% |
| NVDA240920P00200000 | 2024-04-23 9:37AM EDT | 2024-09-20 | 0.16 | 0.06 | 0.17 | 0.00 | - | 2 | 1,021 | 75.29% |
| NVDA241018P00200000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 0.19 | 0.08 | 0.20 | 0.00 | - | 1 | 230 | 70.41% |
| NVDA241115P00200000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.47 | +0.01 | +3.45% | 1 | 373 | 68.95% |
| NVDA241220P00200000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 0.39 | 0.33 | 0.54 | 0.00 | - | 2 | 718 | 68.16% |
| NVDA250117P00200000 | 2024-04-24 11:52AM EDT | 2025-01-17 | 0.50 | 0.43 | 0.55 | 0.00 | - | 10 | 9,600 | 65.43% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 2025-02-21 | 0.50 | 0.19 | 0.87 | 0.00 | - | 5 | 123 | 62.11% |
| NVDA250620P00200000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 1.23 | 1.21 | 1.37 | -0.31 | -20.13% | 6 | 903 | 59.12% |
| NVDA251219P00200000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 2.70 | 2.65 | 3.50 | 0.00 | - | 1 | 2,955 | 56.59% |
| NVDA260116P00200000 | 2024-04-24 11:07AM EDT | 2026-01-16 | 2.91 | 2.82 | 3.25 | -0.02 | -0.68% | 1 | 490 | 55.20% |
| NVDA260618P00200000 | 2024-04-23 12:53PM EDT | 2026-06-18 | 3.81 | 3.45 | 4.30 | 0.00 | - | 1 | 89 | 51.72% |
| NVDA261218P00200000 | 2024-04-24 12:38PM EDT | 2026-12-18 | 5.40 | 4.40 | 6.45 | -0.95 | -14.96% | 1 | 172 | 51.40% |
© 2024 Yahoo. Todos los derechos reservados.