Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.090,87 +129,07 (+0,34%) Dólar/Euro
1,0681 +0,0007 (+0,06%) Petróleo Brent
87,44 +0,15 (+0,17%) Bitcoin EUR
57.706,27 -2.027,54 (-3,39%)
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:220.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00220000 | 2024-04-17 2:53PM EDT | 2024-04-19 | 630.39 | 619.40 | 621.75 | -24.86 | -3.79% | 7 | 61 | 671.88% |
| NVDA240517C00220000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 624.10 | 620.45 | 622.90 | -5.27 | -0.84% | 9 | 28 | 214.60% |
| NVDA240621C00220000 | 2024-04-16 2:20PM EDT | 2024-06-21 | 657.83 | 621.55 | 624.45 | 0.00 | - | 7 | 802 | 161.96% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 236.84% |
| NVDA240920C00220000 | 2024-03-26 12:15PM EDT | 2024-09-20 | 730.79 | 623.80 | 630.45 | 0.00 | - | 2 | 81 | 124.19% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 658.35 | 624.25 | 632.45 | 0.00 | - | 1 | 4 | 118.43% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 194.60% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 625.75 | 632.85 | 0.00 | - | 3 | 59 | 104.76% |
| NVDA250117C00220000 | 2024-04-11 10:15AM EDT | 2025-01-17 | 666.00 | 627.70 | 634.20 | 0.00 | - | 1 | 793 | 103.18% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 141.59% |
| NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 2025-12-19 | 696.94 | 679.05 | 692.35 | 0.00 | - | 1 | 194 | 124.79% |
| NVDA260116C00220000 | 2024-03-21 2:25PM EDT | 2026-01-16 | 720.50 | 639.15 | 651.90 | 0.00 | - | 8 | 32 | 85.33% |
| NVDA260618C00220000 | 2024-04-10 1:12PM EDT | 2026-06-18 | 672.20 | 643.75 | 657.00 | 0.00 | - | 2 | 22 | 81.07% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 650.00 | 664.75 | 0.00 | - | 1 | 26 | 78.49% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00220000 | 2024-04-01 10:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 255 | 500.00% |
| NVDA240517P00220000 | 2024-04-15 3:04PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 159 | 142.97% |
| NVDA240621P00220000 | 2024-04-16 9:59AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1,263 | 103.52% |
| NVDA240719P00220000 | 2024-04-17 2:58PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.13 | -0.08 | -40.00% | 1 | 2 | 88.28% |
| NVDA240816P00220000 | 2024-04-17 11:26AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.16 | -0.04 | -40.00% | 50 | 178 | 78.32% |
| NVDA240920P00220000 | 2024-04-05 11:07AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.28 | 0.00 | - | 5 | 120 | 74.80% |
| NVDA241018P00220000 | 2024-03-01 1:33PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.45 | 0.00 | - | 8 | 8 | 70.07% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.05 | 0.52 | 0.00 | - | 30 | 125 | 66.89% |
| NVDA241220P00220000 | 2024-04-16 10:11AM EDT | 2024-12-20 | 0.50 | 0.26 | 0.73 | 0.00 | - | 2 | 816 | 65.92% |
| NVDA250117P00220000 | 2024-04-15 9:34AM EDT | 2025-01-17 | 0.44 | 0.43 | 0.87 | 0.00 | - | 2 | 3,685 | 64.55% |
| NVDA250221P00220000 | 2024-03-13 3:40PM EDT | 2025-02-21 | 0.85 | 0.13 | 1.15 | 0.00 | - | 1 | 119 | 60.69% |
| NVDA250620P00220000 | 2024-04-09 10:05AM EDT | 2025-06-20 | 1.73 | 1.26 | 1.73 | 0.00 | - | 1 | 1,864 | 57.75% |
| NVDA251219P00220000 | 2024-04-12 9:41AM EDT | 2025-12-19 | 2.95 | 3.10 | 3.70 | 0.00 | - | 1 | 225 | 55.11% |
| NVDA260116P00220000 | 2024-04-10 11:00AM EDT | 2026-01-16 | 3.04 | 3.30 | 4.00 | 0.00 | - | 5 | 162 | 54.56% |
| NVDA260618P00220000 | 2024-04-10 10:26AM EDT | 2026-06-18 | 4.70 | 4.50 | 5.00 | +0.15 | +3.30% | 3 | 36 | 51.42% |
| NVDA261218P00220000 | 2024-04-17 3:41PM EDT | 2026-12-18 | 6.60 | 6.20 | 7.00 | 0.00 | - | 3 | 84 | 50.04% |
© 2024 Yahoo. Todos los derechos reservados.