Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.496,82 -1.739,98 (-2,89%)
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:340.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00340000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 498.65 | 534.70 | 542.30 | +54.43 | +12.25% | 1 | 42 | 180.08% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 471.58 | 533.65 | 543.85 | 0.00 | - | 1 | 1 | 160.35% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 446.08 | 536.65 | 544.55 | 0.00 | - | 2 | 359 | 129.54% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 535.70 | 548.05 | 0.00 | - | 2 | 37 | 112.29% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 535.00 | 550.20 | 0.00 | - | 1 | 5 | 100.04% |
| NVDA240920C00340000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 445.23 | 538.45 | 552.80 | 0.00 | - | 1 | 79 | 95.94% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 540.00 | 554.25 | 0.00 | - | 2 | 0 | 91.28% |
| NVDA241115C00340000 | 2024-03-15 10:51AM EDT | 2024-11-15 | 568.67 | 553.20 | 557.80 | 0.00 | - | 2 | 22 | 99.01% |
| NVDA241220C00340000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 547.90 | 547.75 | 557.25 | -9.67 | -1.73% | 2 | 259 | 87.12% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 550.85 | 558.85 | 0.00 | - | 2 | 599 | 85.63% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 2025-02-21 | 459.50 | 551.15 | 562.40 | 0.00 | - | 2 | 8 | 82.86% |
| NVDA250620C00340000 | 2024-04-24 1:50PM EDT | 2025-06-20 | 503.89 | 559.75 | 572.65 | 0.00 | - | 1 | 202 | 78.97% |
| NVDA251219C00340000 | 2024-04-26 1:53PM EDT | 2025-12-19 | 577.41 | 573.25 | 586.10 | +36.89 | +6.82% | 1 | 168 | 75.19% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 80.41% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 583.85 | 595.25 | 0.00 | - | 1 | 10 | 71.41% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 550.24 | 592.00 | 611.95 | 0.00 | - | 2 | 31 | 70.21% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 207.81% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 149.22% |
| NVDA240517P00340000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.04 | 0.00 | - | 12 | 405 | 119.53% |
| NVDA240524P00340000 | 2024-04-25 9:42AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.13 | -0.19 | -82.61% | 1 | 2 | 115.43% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.15 | 0.00 | - | - | 1 | 103.91% |
| NVDA240621P00340000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 0.32 | 0.21 | 0.32 | 0.00 | - | 1 | 3,719 | 92.29% |
| NVDA240719P00340000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 0.45 | 0.32 | 0.50 | 0.00 | - | 1 | 141 | 79.05% |
| NVDA240816P00340000 | 2024-04-24 12:26PM EDT | 2024-08-16 | 0.60 | 0.45 | 0.82 | -0.06 | -9.09% | 7 | 52 | 72.14% |
| NVDA240920P00340000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 1.04 | 0.87 | 1.05 | 0.00 | - | 5 | 1,123 | 66.42% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 1.42 | 1.07 | 1.50 | +0.02 | +1.43% | 1 | 0 | 63.38% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 2024-11-15 | 2.10 | 1.31 | 1.93 | 0.00 | - | 1 | 54 | 60.85% |
| NVDA241220P00340000 | 2024-04-25 12:17PM EDT | 2024-12-20 | 2.65 | 2.07 | 2.42 | 0.00 | - | 1 | 679 | 59.11% |
| NVDA250117P00340000 | 2024-04-25 2:36PM EDT | 2025-01-17 | 3.00 | 2.40 | 3.10 | 0.00 | - | 302 | 1,995 | 57.79% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 2025-02-21 | 4.04 | 2.69 | 4.00 | 0.00 | - | 1 | 166 | 56.18% |
| NVDA250321P00340000 | 2024-04-08 12:02PM EDT | 2025-03-21 | 3.75 | 3.20 | 4.65 | 0.00 | - | 3 | 10 | 55.29% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 8.80 | 5.35 | 6.70 | 0.00 | - | 31 | 184 | 53.12% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 10.10 | 11.60 | 0.00 | - | 1 | 1,344 | 50.45% |
| NVDA260116P00340000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 12.85 | 11.20 | 11.90 | 0.00 | - | 5 | 103 | 50.06% |
| NVDA260618P00340000 | 2024-04-26 10:29AM EDT | 2026-06-18 | 15.10 | 14.95 | 15.45 | -1.68 | -10.01% | 1 | 29 | 48.30% |
| NVDA261218P00340000 | 2024-04-19 12:59PM EDT | 2026-12-18 | 22.79 | 19.50 | 20.20 | 0.00 | - | 3 | 123 | 46.79% |
© 2024 Yahoo. Todos los derechos reservados.