Mercados españoles abiertos en 7 hrs 7 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,00 -0,11 (-0,13%) Bitcoin EUR
59.687,29 +2.058,25 (+3,57%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00280000 | 2024-04-16 1:48PM EDT | 2024-04-19 | 593.20 | 563.20 | 570.45 | 0.00 | - | 20 | 61 | 522.66% |
| NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 2024-04-26 | 594.23 | 563.45 | 568.20 | 0.00 | - | 1 | 1 | 331.64% |
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 566.55 | 569.10 | 0.00 | - | 20 | 24 | 174.32% |
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 2024-05-24 | 595.51 | 566.35 | 570.75 | 0.00 | - | - | 1 | 168.75% |
| NVDA240621C00280000 | 2024-04-15 1:55PM EDT | 2024-06-21 | 590.64 | 567.40 | 571.00 | 0.00 | - | 3 | 826 | 133.51% |
| NVDA240719C00280000 | 2024-02-22 4:11PM EDT | 2024-07-19 | 506.00 | 663.60 | 676.35 | 0.00 | - | 4 | 10 | 332.52% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 570.15 | 575.00 | 0.00 | - | 2 | 5 | 114.18% |
| NVDA240920C00280000 | 2024-03-01 3:30PM EDT | 2024-09-20 | 551.50 | 627.70 | 634.45 | 0.00 | - | 2 | 18 | 203.19% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 151.45% |
| NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 2025-01-17 | 616.25 | 578.15 | 583.05 | 0.00 | - | 1 | 2,328 | 91.94% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 138.19% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 585.10 | 592.60 | 0.00 | - | 5 | 192 | 83.59% |
| NVDA251219C00280000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 590.00 | 594.45 | 601.95 | -40.27 | -6.39% | 1 | 552 | 78.17% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 594.20 | 604.35 | 0.00 | - | 2 | 41 | 77.30% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 601.45 | 611.60 | 0.00 | - | 1 | 55 | 74.46% |
| NVDA261218C00280000 | 2024-04-17 12:34PM EDT | 2026-12-18 | 620.83 | 607.35 | 623.50 | 0.00 | - | 1 | 22 | 72.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00280000 | 2024-04-10 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 588 | 412.50% |
| NVDA240426P00280000 | 2024-04-12 1:26PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 242.19% |
| NVDA240517P00280000 | 2024-04-02 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 221 | 116.41% |
| NVDA240621P00280000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 528 | 90.04% |
| NVDA240719P00280000 | 2024-04-10 2:05PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.23 | 0.00 | - | 17 | 496 | 78.81% |
| NVDA240816P00280000 | 2024-04-17 11:28AM EDT | 2024-08-16 | 0.15 | 0.10 | 0.29 | 0.00 | - | 10 | 74 | 70.70% |
| NVDA240920P00280000 | 2024-04-16 1:46PM EDT | 2024-09-20 | 0.35 | 0.18 | 0.55 | 0.00 | - | 10 | 1,220 | 66.60% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.28 | 0.70 | 0.00 | - | 3 | 4 | 63.43% |
| NVDA241115P00280000 | 2024-04-16 1:32PM EDT | 2024-11-15 | 0.75 | 0.47 | 0.95 | 0.00 | - | 6 | 32 | 61.82% |
| NVDA241220P00280000 | 2024-04-15 3:02PM EDT | 2024-12-20 | 1.11 | 1.00 | 1.25 | 0.00 | - | 29 | 381 | 60.84% |
| NVDA250117P00280000 | 2024-04-18 10:11AM EDT | 2025-01-17 | 1.64 | 1.31 | 1.44 | +0.24 | +17.14% | 11 | 1,133 | 59.30% |
| NVDA250221P00280000 | 2024-04-08 9:49AM EDT | 2025-02-21 | 1.54 | 1.28 | 2.20 | 0.00 | - | 2 | 88 | 57.83% |
| NVDA250620P00280000 | 2024-04-17 2:00PM EDT | 2025-06-20 | 3.45 | 3.25 | 3.50 | 0.00 | - | 1 | 106 | 54.72% |
| NVDA251219P00280000 | 2024-04-17 2:00PM EDT | 2025-12-19 | 6.20 | 5.95 | 6.90 | 0.00 | - | 1 | 2,238 | 51.78% |
| NVDA260116P00280000 | 2024-04-10 10:19AM EDT | 2026-01-16 | 6.15 | 6.65 | 7.00 | 0.00 | - | 1 | 280 | 51.27% |
| NVDA260618P00280000 | 2024-04-17 12:23PM EDT | 2026-06-18 | 9.00 | 8.95 | 9.30 | 0.00 | - | 1 | 104 | 49.24% |
| NVDA261218P00280000 | 2024-04-03 11:46AM EDT | 2026-12-18 | 12.27 | 12.20 | 12.90 | 0.00 | - | 10 | 300 | 47.96% |
© 2024 Yahoo. Todos los derechos reservados.