Mercados españoles cerrados
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
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,06 -0,36 (-0,41%) Bitcoin EUR
59.856,46 -2.151,27 (-3,47%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-04-05 2:19PM EDT | 2024-05-17 | 611.44 | 526.45 | 529.15 | 0.00 | - | 2 | 26 | 190.33% |
| NVDA240621C00270000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 584.52 | 528.05 | 530.85 | 0.00 | - | 1 | 1,199 | 140.33% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 528.55 | 532.70 | 0.00 | - | 21 | 27 | 123.16% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 527.60 | 534.65 | 0.00 | - | 1 | 5 | 109.57% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 262.40% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 142.07% |
| NVDA241220C00270000 | 2024-04-17 10:01AM EDT | 2024-12-20 | 613.23 | 534.80 | 540.90 | 0.00 | - | 2 | 49 | 92.37% |
| NVDA250117C00270000 | 2024-04-10 9:37AM EDT | 2025-01-17 | 597.00 | 536.45 | 547.60 | 0.00 | - | 2 | 0 | 94.82% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 189.26% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 2025-06-20 | 620.00 | 543.60 | 552.30 | 0.00 | - | 5 | 412 | 82.89% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 551.05 | 563.00 | 0.00 | - | 2 | 206 | 77.52% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 552.55 | 564.65 | 0.00 | - | 2 | 79 | 77.09% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 127.17% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 565.75 | 581.25 | 0.00 | - | 5 | 99 | 71.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 130.47% |
| NVDA240621P00270000 | 2024-04-24 1:43PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.19 | -0.01 | -9.09% | 3 | 2,785 | 92.97% |
| NVDA240719P00270000 | 2024-04-22 10:11AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.24 | -0.12 | -42.86% | 20 | 200 | 81.45% |
| NVDA240816P00270000 | 2024-04-22 11:18AM EDT | 2024-08-16 | 0.30 | 0.15 | 0.61 | 0.00 | - | 21 | 120 | 76.81% |
| NVDA240920P00270000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.53 | 0.00 | - | 82 | 466 | 68.82% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.30 | 0.91 | 0.00 | - | 3 | 7 | 65.23% |
| NVDA241115P00270000 | 2024-04-23 10:07AM EDT | 2024-11-15 | 0.79 | 0.53 | 1.00 | 0.00 | - | 2 | 80 | 62.45% |
| NVDA241220P00270000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 1.11 | 0.87 | 1.43 | 0.00 | - | 1 | 454 | 61.01% |
| NVDA250117P00270000 | 2024-04-24 10:16AM EDT | 2025-01-17 | 1.31 | 1.10 | 1.76 | -0.12 | -8.39% | 3 | 511 | 59.57% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 60.05% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 2.73 | 3.85 | 0.00 | - | 1 | 125 | 54.31% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 6.35 | 5.90 | 6.75 | 0.00 | - | 1 | 97 | 51.45% |
| NVDA260116P00270000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 8.05 | 6.40 | 7.10 | 0.00 | - | 5 | 490 | 50.99% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 8.45 | 9.40 | 0.00 | - | 2 | 7 | 49.22% |
| NVDA261218P00270000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 11.92 | 10.80 | 13.25 | 0.00 | - | 1 | 181 | 48.18% |
© 2024 Yahoo. Todos los derechos reservados.