Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.742,81 +614,05 (+1,04%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00230000 | 2024-04-19 10:16AM EDT | 2024-05-17 | 600.88 | 530.45 | 535.95 | -13.22 | -2.15% | 1 | 11 | 199.46% |
| NVDA240621C00230000 | 2024-04-19 2:33PM EDT | 2024-06-21 | 554.76 | 531.50 | 537.40 | -112.18 | -16.82% | 3 | 925 | 148.29% |
| NVDA240719C00230000 | 2024-02-22 10:50AM EDT | 2024-07-19 | 551.01 | 709.30 | 722.55 | 0.00 | - | 1 | 1 | 630.36% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 530.40 | 543.10 | +98.70 | +21.31% | 1 | 1 | 121.44% |
| NVDA240920C00230000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 621.93 | 534.30 | 542.15 | 0.00 | - | 1 | 141 | 112.70% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 626.50 | 536.50 | 544.35 | 0.00 | - | 1 | 22 | 103.03% |
| NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 648.25 | 622.35 | 629.05 | 0.00 | - | 1 | 39 | 222.62% |
| NVDA250117C00230000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 540.30 | 539.45 | 547.30 | -124.15 | -18.68% | 3 | 866 | 96.97% |
| NVDA250620C00230000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 649.00 | 545.90 | 554.05 | 0.00 | - | 1 | 265 | 87.48% |
| NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 2025-12-19 | 675.50 | 670.50 | 683.55 | 0.00 | - | 1 | 212 | 190.88% |
| NVDA260116C00230000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 677.64 | 554.95 | 562.90 | 0.00 | - | 1 | 25 | 80.97% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 273.22% |
| NVDA261218C00230000 | 2024-03-13 10:11AM EDT | 2026-12-18 | 697.05 | 688.95 | 696.85 | 0.00 | - | 2 | 20 | 165.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 283 | 139.06% |
| NVDA240621P00230000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.17 | +0.05 | +83.33% | 2 | 1,917 | 101.17% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 85.74% |
| NVDA240816P00230000 | 2024-04-17 1:07PM EDT | 2024-08-16 | 0.15 | 0.06 | 0.29 | 0.00 | - | 63 | 481 | 76.95% |
| NVDA240920P00230000 | 2024-04-11 11:38AM EDT | 2024-09-20 | 0.20 | 0.14 | 0.27 | +0.18 | +900.00% | 1 | 303 | 68.75% |
| NVDA241018P00230000 | 2024-03-01 1:35PM EDT | 2024-10-18 | 0.27 | 0.04 | 0.49 | 0.00 | - | 7 | 7 | 64.94% |
| NVDA241115P00230000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 0.34 | 0.38 | 0.64 | -0.02 | -5.56% | 5 | 93 | 65.14% |
| NVDA241220P00230000 | 2024-04-15 3:01PM EDT | 2024-12-20 | 0.57 | 0.52 | 1.13 | 0.00 | - | 3 | 391 | 64.09% |
| NVDA250117P00230000 | 2024-04-15 3:33PM EDT | 2025-01-17 | 0.73 | 0.67 | 1.29 | 0.00 | - | 1 | 2,673 | 62.11% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 2025-02-21 | 0.72 | 0.91 | 1.51 | 0.00 | - | 4 | 291 | 60.22% |
| NVDA250620P00230000 | 2024-04-11 11:38AM EDT | 2025-06-20 | 1.50 | 2.22 | 2.65 | 0.00 | - | 1 | 383 | 56.92% |
| NVDA251219P00230000 | 2024-04-11 10:27AM EDT | 2025-12-19 | 3.30 | 4.40 | 5.15 | 0.00 | - | 2 | 282 | 53.76% |
| NVDA260116P00230000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 5.25 | 4.85 | 5.25 | +1.08 | +25.90% | 6 | 164 | 53.14% |
| NVDA260618P00230000 | 2024-04-19 1:57PM EDT | 2026-06-18 | 6.00 | 6.50 | 7.20 | +0.73 | +13.85% | 1 | 39 | 50.79% |
| NVDA261218P00230000 | 2024-04-19 3:20PM EDT | 2026-12-18 | 9.50 | 8.65 | 10.00 | +2.15 | +29.25% | 1 | 80 | 49.82% |
© 2024 Yahoo. Todos los derechos reservados.