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
87,52 +0,41 (+0,47%) Oro
2.412,50 +14,50 (+0,60%) Bitcoin EUR
60.314,05 +764,09 (+1,28%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:20PM EDT. Mercado abierto.
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00310000 | 2024-04-17 11:05AM EDT | 2024-04-19 | 552.79 | 501.00 | 502.85 | 0.00 | - | 7 | 42 | 859.77% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 502.80 | 506.60 | 0.00 | - | 1 | 1 | 221.14% |
| NVDA240517C00310000 | 2024-04-19 11:19AM EDT | 2024-05-17 | 510.00 | 501.95 | 504.25 | -43.95 | -7.93% | 2 | 28 | 176.42% |
| NVDA240621C00310000 | 2024-04-08 11:23AM EDT | 2024-06-21 | 569.49 | 502.85 | 507.15 | 0.00 | - | 1 | 890 | 131.38% |
| NVDA240719C00310000 | 2024-04-12 12:08PM EDT | 2024-07-19 | 587.24 | 504.35 | 508.35 | 0.00 | - | 6 | 45 | 115.52% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 223.67% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 509.40 | 514.00 | 0.00 | - | 1 | 171 | 103.04% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 511.35 | 515.95 | 0.00 | - | 2 | 9 | 98.74% |
| NVDA241115C00310000 | 2024-04-09 10:55AM EDT | 2024-11-15 | 533.47 | 512.55 | 517.35 | 0.00 | - | 5 | 13 | 94.24% |
| NVDA241220C00310000 | 2024-04-12 12:05PM EDT | 2024-12-20 | 595.15 | 513.45 | 518.15 | 0.00 | - | 8 | 101 | 88.61% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 516.40 | 521.65 | -61.45 | -10.64% | 20 | 974 | 88.53% |
| NVDA250221C00310000 | 2024-03-15 11:51AM EDT | 2025-02-21 | 598.10 | 585.70 | 594.85 | 0.00 | - | 2 | 2 | 152.23% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 2025-06-20 | 658.57 | 523.85 | 531.30 | 0.00 | - | 1 | 134 | 79.45% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 534.85 | 542.20 | 0.00 | - | 4 | 630 | 74.74% |
| NVDA260116C00310000 | 2024-02-15 11:23AM EDT | 2026-01-16 | 459.05 | 604.55 | 611.35 | 0.00 | - | 2 | 12 | 116.79% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 546.55 | 554.10 | 0.00 | - | 5 | 272 | 72.76% |
| NVDA261218C00310000 | 2024-04-19 11:29AM EDT | 2026-12-18 | 565.01 | 554.90 | 562.80 | -31.76 | -5.32% | 1 | 87 | 70.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00310000 | 2024-04-19 12:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 512.50% |
| NVDA240426P00310000 | 2024-03-20 2:54PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 187.50% |
| NVDA240517P00310000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 480 | 109.77% |
| NVDA240621P00310000 | 2024-04-19 11:44AM EDT | 2024-06-21 | 0.20 | 0.11 | 0.20 | +0.07 | +53.85% | 5 | 2,510 | 83.40% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.18 | 0.30 | 0.00 | - | 1 | 196 | 72.80% |
| NVDA240816P00310000 | 2024-04-12 3:44PM EDT | 2024-08-16 | 0.22 | 0.32 | 0.42 | 0.00 | - | 10 | 28 | 66.85% |
| NVDA240920P00310000 | 2024-03-21 9:30AM EDT | 2024-09-20 | 0.58 | 0.49 | 0.80 | 0.00 | - | 8 | 632 | 62.87% |
| NVDA241018P00310000 | 2024-04-16 12:32PM EDT | 2024-10-18 | 0.67 | 0.72 | 1.06 | 0.00 | - | 10 | 13 | 60.33% |
| NVDA241115P00310000 | 2024-04-17 12:16PM EDT | 2024-11-15 | 1.09 | 1.05 | 1.47 | 0.00 | - | 1 | 26 | 58.96% |
| NVDA241220P00310000 | 2024-04-18 11:21AM EDT | 2024-12-20 | 1.52 | 1.66 | 2.10 | 0.00 | - | 16 | 336 | 57.98% |
| NVDA250117P00310000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 2.25 | 2.22 | 2.36 | +0.25 | +12.50% | 1 | 1,049 | 56.70% |
| NVDA250221P00310000 | 2024-04-17 12:43PM EDT | 2025-02-21 | 2.51 | 2.34 | 3.55 | 0.00 | - | 1 | 23 | 55.69% |
| NVDA250620P00310000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 5.18 | 5.10 | 5.40 | +1.13 | +27.90% | 4 | 55 | 52.66% |
| NVDA251219P00310000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 9.70 | 9.15 | 9.55 | +1.20 | +14.12% | 6 | 1,181 | 50.17% |
| NVDA260116P00310000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 10.33 | 9.80 | 10.15 | +1.33 | +14.78% | 7 | 91 | 49.76% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 13.05 | 13.45 | +2.74 | +24.68% | 2 | 80 | 47.91% |
| NVDA261218P00310000 | 2024-04-16 11:33AM EDT | 2026-12-18 | 15.30 | 17.40 | 18.20 | 0.00 | - | 1 | 69 | 46.84% |
© 2024 Yahoo. Todos los derechos reservados.