Mercados españoles abiertos en 3 hrs 58 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.156,36 +230,73 (+0,39%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00320000 | 2024-04-25 12:55PM EDT | 2024-04-26 | 502.40 | 504.90 | 507.70 | +34.85 | +7.45% | 1 | 5 | 854.88% |
| NVDA240503C00320000 | 2024-04-22 11:11AM EDT | 2024-05-03 | 502.75 | 505.25 | 507.90 | +48.15 | +10.59% | 1 | 1 | 244.73% |
| NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 576.00 | 506.00 | 508.60 | 0.00 | - | 1 | 46 | 173.63% |
| NVDA240621C00320000 | 2024-04-25 12:57PM EDT | 2024-06-21 | 506.60 | 507.50 | 510.85 | +37.12 | +7.91% | 2 | 2,678 | 126.95% |
| NVDA240719C00320000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 503.03 | 508.85 | 512.85 | 0.00 | - | 1 | 21 | 113.00% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 510.10 | 515.05 | 0.00 | - | 1 | 2 | 104.49% |
| NVDA240920C00320000 | 2024-04-22 1:26PM EDT | 2024-09-20 | 481.15 | 512.45 | 517.25 | 0.00 | - | 1 | 56 | 97.61% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 518.15 | 522.95 | 0.00 | - | 1 | 57 | 86.93% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 567.53 | 519.00 | 524.80 | 0.00 | - | 6 | 496 | 84.24% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 520.65 | 528.60 | 0.00 | - | 1 | 1 | 82.79% |
| NVDA250321C00320000 | 2024-04-23 9:59AM EDT | 2025-03-21 | 511.26 | 522.35 | 529.30 | 0.00 | - | 2 | 5 | 80.63% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 527.85 | 536.45 | 0.00 | - | 3 | 160 | 77.67% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 539.50 | 549.15 | 0.00 | - | 4 | 95 | 73.89% |
| NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 595.54 | 540.55 | 551.55 | 0.00 | - | 1 | 24 | 73.40% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 549.50 | 560.10 | 0.00 | - | 2 | 29 | 71.01% |
| NVDA261218C00320000 | 2024-04-25 1:04PM EDT | 2026-12-18 | 570.00 | 557.05 | 573.60 | +5.00 | +0.88% | 8 | 278 | 69.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 500.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 185.94% |
| NVDA240510P00320000 | 2024-04-22 1:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | 120 | 565 | 142.19% |
| NVDA240517P00320000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.11 | 0.02 | 0.05 | 0.00 | - | 7 | 188 | 122.66% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 114.94% |
| NVDA240621P00320000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.31 | 0.19 | 0.32 | 0.00 | - | 1 | 1,449 | 91.70% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.29 | 0.44 | 0.00 | - | 1 | 163 | 78.17% |
| NVDA240816P00320000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.58 | 0.00 | - | 13 | 126 | 70.17% |
| NVDA240920P00320000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 0.92 | 0.53 | 1.10 | -0.18 | -16.36% | 1 | 1,455 | 65.33% |
| NVDA241018P00320000 | 2024-04-25 11:45AM EDT | 2024-10-18 | 1.15 | 0.83 | 1.18 | +0.09 | +8.49% | 10 | 27 | 61.62% |
| NVDA241115P00320000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.77 | 1.20 | 1.59 | 0.00 | - | 1 | 32 | 59.95% |
| NVDA241220P00320000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 2.16 | 1.76 | 2.08 | 0.00 | - | 2 | 776 | 58.13% |
| NVDA250117P00320000 | 2024-04-22 2:54PM EDT | 2025-01-17 | 2.76 | 2.13 | 2.69 | 0.00 | - | 2 | 0 | 57.04% |
| NVDA250221P00320000 | 2024-04-24 1:32PM EDT | 2025-02-21 | 2.90 | 2.24 | 3.25 | 0.00 | - | 10 | 67 | 54.81% |
| NVDA250321P00320000 | 2024-04-24 1:28PM EDT | 2025-03-21 | 3.60 | 3.25 | 3.60 | 0.00 | - | 12 | 801 | 54.49% |
| NVDA250620P00320000 | 2024-04-22 10:48AM EDT | 2025-06-20 | 6.75 | 4.75 | 5.60 | 0.00 | - | 1 | 144 | 52.12% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 9.45 | 9.90 | 0.00 | - | 8 | 632 | 50.06% |
| NVDA260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 11.29 | 10.05 | 10.55 | 0.00 | - | 10 | 225 | 49.68% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 16.95 | 13.35 | 13.90 | 0.00 | - | 17 | 74 | 47.73% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 2026-12-18 | 17.60 | 17.25 | 18.35 | 0.00 | - | 1 | 110 | 46.32% |
© 2024 Yahoo. Todos los derechos reservados.